Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.59 | 13.65 | 13.18 | 13.44 | 881,230 | -0.13(-0.97%) |
Apr 27, 2017 | 13.47 | 13.61 | 13.45 | 13.57 | 980,245 | +0.10(+0.75%) |
Apr 26, 2017 | 13.50 | 13.76 | 13.45 | 13.47 | 1,098,688 | -0.04(-0.26%) |
Apr 25, 2017 | 13.56 | 13.71 | 13.47 | 13.50 | 686,634 | -0.05(-0.37%) |
Apr 24, 2017 | 13.48 | 13.56 | 13.34 | 13.55 | 553,757 | +0.20(+1.51%) |
Apr 21, 2017 | 13.35 | 13.51 | 13.32 | 13.35 | 634,764 | +0.04(+0.27%) |
Apr 20, 2017 | 13.17 | 13.37 | 13.05 | 13.32 | 539,151 | +0.40(+3.09%) |
Apr 19, 2017 | 13.05 | 13.20 | 12.88 | 12.92 | 309,374 | -0.16(-1.20%) |
Apr 18, 2017 | 13.02 | 13.19 | 12.99 | 13.07 | 357,235 | +0.02(+0.12%) |
Apr 17, 2017 | 13.06 | 13.09 | 12.92 | 13.06 | 411,718 | +0.07(+0.50%) |
Apr 13, 2017 | 13.06 | 13.11 | 12.87 | 12.99 | 328,967 | -0.08(-0.62%) |
Apr 12, 2017 | 12.97 | 13.08 | 12.89 | 13.07 | 291,585 | +0.12(+0.90%) |
Apr 11, 2017 | 13.23 | 13.33 | 12.89 | 12.96 | 546,266 | -0.26(-1.98%) |
Apr 10, 2017 | 13.18 | 13.30 | 13.04 | 13.22 | 309,685 | +0.05(+0.34%) |
Apr 07, 2017 | 13.52 | 13.53 | 13.11 | 13.17 | 523,480 | -0.33(-2.43%) |
Apr 06, 2017 | 13.24 | 13.54 | 13.21 | 13.50 | 288,497 | +0.26(+1.98%) |
Apr 05, 2017 | 13.45 | 13.55 | 13.21 | 13.24 | 354,892 | -0.18(-1.35%) |
Apr 04, 2017 | 13.44 | 13.53 | 13.31 | 13.42 | 311,285 | +0.04(+0.26%) |
Apr 03, 2017 | 13.60 | 13.62 | 13.32 | 13.39 | 524,259 | -0.22(-1.60%) |
Mar 31, 2017 | 13.67 | 13.72 | 13.51 | 13.60 | 555,341 | -0.04(-0.30%) |
Mar 30, 2017 | 13.70 | 13.81 | 13.58 | 13.64 | 410,539 | -0.06(-0.41%) |
Mar 29, 2017 | 13.43 | 13.85 | 13.38 | 13.70 | 388,683 | +0.30(+2.22%) |
Mar 28, 2017 | 13.37 | 13.58 | 13.30 | 13.40 | 349,759 | +0.03(+0.23%) |
Mar 27, 2017 | 13.42 | 13.46 | 13.23 | 13.37 | 378,865 | -0.05(-0.34%) |
Mar 24, 2017 | 13.39 | 13.57 | 13.30 | 13.42 | 377,931 | +0.05(+0.34%) |
Mar 23, 2017 | 13.24 | 13.49 | 13.17 | 13.37 | 581,908 | +0.11(+0.84%) |
Mar 22, 2017 | 13.42 | 13.44 | 13.19 | 13.26 | 413,074 | -0.10(-0.76%) |
Mar 21, 2017 | 13.27 | 13.46 | 13.18 | 13.36 | 783,320 | +0.19(+1.42%) |
Mar 20, 2017 | 13.00 | 13.24 | 12.95 | 13.17 | 783,264 | +0.19(+1.44%) |
Mar 17, 2017 | 12.79 | 13.05 | 12.77 | 12.99 | 1,021,577 | +0.18(+1.38%) |
Mar 16, 2017 | 12.40 | 12.92 | 12.40 | 12.81 | 720,217 | +0.42(+3.42%) |
Mar 15, 2017 | 12.34 | 12.46 | 12.21 | 12.39 | 1,049,290 | +0.07(+0.57%) |
Mar 14, 2017 | 12.50 | 12.64 | 12.31 | 12.32 | 570,811 | -0.15(-1.21%) |
Mar 13, 2017 | 12.32 | 12.65 | 12.30 | 12.47 | 1,113,716 | +0.16(+1.27%) |
Mar 10, 2017 | 12.48 | 12.56 | 12.11 | 12.31 | 1,256,929 | -0.19(-1.53%) |
Mar 09, 2017 | 12.62 | 12.71 | 12.36 | 12.50 | 993,753 | -0.12(-0.92%) |
Mar 08, 2017 | 12.74 | 12.76 | 12.58 | 12.62 | 1,137,190 | -0.17(-1.34%) |
Mar 07, 2017 | 12.86 | 12.87 | 12.67 | 12.79 | 589,405 | -0.13(-0.98%) |
Mar 06, 2017 | 12.89 | 12.96 | 12.75 | 12.92 | 427,775 | +0.00(+0.00%) |
Mar 03, 2017 | 13.09 | 13.16 | 12.85 | 12.92 | 489,275 | -0.15(-1.16%) |
Mar 02, 2017 | 13.00 | 13.12 | 12.95 | 13.07 | 604,406 | -0.01(-0.08%) |
Mar 01, 2017 | 13.33 | 13.38 | 12.88 | 13.08 | 876,533 | -0.12(-0.88%) |
Feb 28, 2017 | 13.02 | 13.24 | 12.92 | 13.19 | 1,112,886 | +0.16(+1.24%) |
Feb 27, 2017 | 12.77 | 13.03 | 12.62 | 13.03 | 771,349 | +0.24(+1.85%) |
Feb 24, 2017 | 12.87 | 12.90 | 12.59 | 12.80 | 1,031,972 | -0.07(-0.55%) |
Feb 23, 2017 | 12.95 | 13.08 | 12.84 | 12.87 | 819,293 | -0.06(-0.47%) |
Feb 22, 2017 | 13.07 | 13.34 | 12.63 | 12.93 | 1,533,228 | -0.25(-1.91%) |
Feb 21, 2017 | 13.93 | 13.93 | 13.05 | 13.18 | 1,897,336 | -0.65(-4.67%) |
Feb 17, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.19(-1.33%) | |
Feb 16, 2017 | 14.32 | 14.44 | 14.01 | 14.01 | 1,062,075 | -0.30(-2.11%) |
Feb 15, 2017 | 14.21 | 14.38 | 13.95 | 14.31 | 1,169,655 | -0.19(-1.29%) |
Feb 14, 2017 | 14.94 | 14.94 | 14.45 | 14.50 | 704,168 | -0.45(-3.00%) |
Feb 13, 2017 | 15.14 | 15.18 | 14.90 | 14.95 | 572,203 | -0.14(-0.90%) |
Feb 10, 2017 | 14.99 | 15.14 | 14.89 | 15.09 | 528,962 | +0.14(+0.95%) |
Feb 09, 2017 | 14.88 | 14.95 | 14.70 | 14.95 | 391,951 | +0.04(+0.24%) |
Feb 08, 2017 | 15.11 | 15.19 | 14.80 | 14.91 | 420,379 | -0.02(-0.10%) |
Feb 07, 2017 | 15.32 | 15.34 | 14.93 | 14.93 | 592,648 | -0.23(-1.53%) |
Feb 06, 2017 | 15.14 | 15.26 | 15.07 | 15.16 | 686,755 | +0.03(+0.20%) |
Feb 03, 2017 | 15.42 | 15.46 | 14.97 | 15.13 | 538,616 | -0.21(-1.38%) |
Feb 02, 2017 | 14.77 | 15.46 | 14.77 | 15.34 | 746,245 | +0.20(+1.33%) |