Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.78 | 13.78 | 13.41 | 13.60 | 34,173 | +0.17(+1.27%) |
Apr 27, 2017 | 13.86 | 13.86 | 13.25 | 13.43 | 38,373 | -0.27(-1.97%) |
Apr 26, 2017 | 13.64 | 13.70 | 13.44 | 13.70 | 39,023 | +0.22(+1.63%) |
Apr 25, 2017 | 13.49 | 13.53 | 13.45 | 13.48 | 84,552 | -0.16(-1.17%) |
Apr 24, 2017 | 13.78 | 13.91 | 13.53 | 13.64 | 13,071 | -0.02(-0.15%) |
Apr 21, 2017 | 13.77 | 14.06 | 13.66 | 13.66 | 13,916 | -0.15(-1.09%) |
Apr 20, 2017 | 13.72 | 13.83 | 13.59 | 13.81 | 24,872 | +0.21(+1.54%) |
Apr 19, 2017 | 13.53 | 13.75 | 13.29 | 13.60 | 79,439 | +0.11(+0.82%) |
Apr 18, 2017 | 13.81 | 13.81 | 13.22 | 13.49 | 83,022 | -0.29(-2.10%) |
Apr 17, 2017 | 13.88 | 13.91 | 13.64 | 13.78 | 21,071 | +0.08(+0.58%) |
Apr 13, 2017 | 13.60 | 13.84 | 13.56 | 13.70 | 20,977 | -0.09(-0.65%) |
Apr 12, 2017 | 14.06 | 14.06 | 13.47 | 13.79 | 275,556 | -0.27(-1.92%) |
Apr 11, 2017 | 13.64 | 14.14 | 13.62 | 14.06 | 27,930 | +0.29(+2.11%) |
Apr 10, 2017 | 13.43 | 13.77 | 13.43 | 13.77 | 36,003 | +0.27(+2.00%) |
Apr 07, 2017 | 13.32 | 13.50 | 13.32 | 13.50 | 23,723 | +0.13(+0.97%) |
Apr 06, 2017 | 13.15 | 13.41 | 13.15 | 13.37 | 61,903 | +0.09(+0.68%) |
Apr 05, 2017 | 13.30 | 13.31 | 13.10 | 13.28 | 68,876 | -0.22(-1.63%) |
Apr 04, 2017 | 13.16 | 13.51 | 13.16 | 13.50 | 44,006 | +0.21(+1.58%) |
Apr 03, 2017 | 13.28 | 13.51 | 13.21 | 13.29 | 13,228 | -0.01(-0.08%) |
Mar 31, 2017 | 13.17 | 13.31 | 13.13 | 13.30 | 56,973 | +0.15(+1.14%) |
Mar 30, 2017 | 13.72 | 13.72 | 13.08 | 13.15 | 25,218 | -0.38(-2.81%) |
Mar 29, 2017 | 13.31 | 13.60 | 13.31 | 13.53 | 15,028 | +0.23(+1.73%) |
Mar 28, 2017 | 13.35 | 13.38 | 13.10 | 13.30 | 51,913 | -0.09(-0.67%) |
Mar 27, 2017 | 13.38 | 13.47 | 12.88 | 13.39 | 45,165 | +0.09(+0.68%) |
Mar 24, 2017 | 13.30 | 13.35 | 12.68 | 13.30 | 26,207 | +0.08(+0.61%) |
Mar 23, 2017 | 13.15 | 13.47 | 12.66 | 13.22 | 13,655 | -0.14(-1.05%) |
Mar 22, 2017 | 13.11 | 13.40 | 13.11 | 13.36 | 13,440 | -0.07(-0.52%) |
Mar 21, 2017 | 13.35 | 13.58 | 13.26 | 13.43 | 9,920 | +0.23(+1.74%) |
Mar 20, 2017 | 13.18 | 13.36 | 13.05 | 13.20 | 3,020 | +0.15(+1.15%) |
Mar 17, 2017 | 13.13 | 13.28 | 13.05 | 13.05 | 11,284 | -0.19(-1.44%) |
Mar 16, 2017 | 13.33 | 13.51 | 13.12 | 13.24 | 4,033 | +0.04(+0.30%) |
Mar 15, 2017 | 13.33 | 13.34 | 13.00 | 13.20 | 26,240 | +0.00(+0.00%) |
Mar 14, 2017 | 13.40 | 13.40 | 13.06 | 13.20 | 17,950 | -0.13(-0.98%) |
Mar 13, 2017 | 13.31 | 13.51 | 13.25 | 13.33 | 15,002 | +0.03(+0.23%) |
Mar 10, 2017 | 13.28 | 13.32 | 13.00 | 13.30 | 5,411 | +0.21(+1.60%) |
Mar 09, 2017 | 13.77 | 13.87 | 12.84 | 13.09 | 26,324 | -0.64(-4.66%) |
Mar 08, 2017 | 14.00 | 14.00 | 13.52 | 13.73 | 49,947 | -0.32(-2.28%) |
Mar 07, 2017 | 14.21 | 14.25 | 14.02 | 14.05 | 30,139 | -0.14(-0.99%) |
Mar 06, 2017 | 14.37 | 14.37 | 14.01 | 14.19 | 20,823 | -0.09(-0.63%) |
Mar 03, 2017 | 14.36 | 14.39 | 14.02 | 14.28 | 18,136 | -0.14(-0.97%) |
Mar 02, 2017 | 14.06 | 14.47 | 14.04 | 14.42 | 46,188 | +0.02(+0.14%) |
Mar 01, 2017 | 14.44 | 14.47 | 13.92 | 14.40 | 19,949 | +0.15(+1.05%) |
Feb 28, 2017 | 14.24 | 14.53 | 13.64 | 14.25 | 60,077 | -0.16(-1.11%) |
Feb 27, 2017 | 14.47 | 14.48 | 14.13 | 14.41 | 11,198 | -0.13(-0.89%) |
Feb 24, 2017 | 14.90 | 14.90 | 14.46 | 14.54 | 21,010 | -0.51(-3.39%) |
Feb 23, 2017 | 14.83 | 15.05 | 14.83 | 15.05 | 8,528 | +0.10(+0.67%) |
Feb 22, 2017 | 14.92 | 15.07 | 14.92 | 14.95 | 1,169 | +0.06(+0.40%) |
Feb 21, 2017 | 14.96 | 14.96 | 14.74 | 14.89 | 42,714 | -0.12(-0.80%) |
Feb 17, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.11(-0.73%) | |
Feb 16, 2017 | 15.00 | 15.13 | 14.90 | 15.12 | 3,248 | +0.12(+0.80%) |
Feb 15, 2017 | 14.98 | 15.00 | 14.95 | 15.00 | 13,659 | +0.05(+0.33%) |
Feb 14, 2017 | 14.80 | 14.98 | 14.80 | 14.95 | 1,019 | +0.00(+0.00%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.60 | 14.95 | 4,933 | +0.02(+0.13%) |
Feb 10, 2017 | 14.98 | 15.00 | 14.93 | 14.93 | 2,443 | -0.07(-0.47%) |
Feb 09, 2017 | 14.80 | 15.00 | 14.80 | 15.00 | 5,098 | +0.08(+0.54%) |
Feb 08, 2017 | 14.78 | 14.93 | 14.78 | 14.92 | 3,511 | +0.03(+0.20%) |
Feb 07, 2017 | 14.99 | 15.02 | 14.86 | 14.89 | 24,709 | -0.03(-0.20%) |
Feb 06, 2017 | 14.86 | 14.92 | 14.74 | 14.92 | 10,101 | -0.08(-0.53%) |
Feb 03, 2017 | 14.74 | 15.00 | 14.74 | 15.00 | 23,541 | +0.13(+0.87%) |
Feb 02, 2017 | 14.85 | 14.90 | 14.60 | 14.87 | 19,859 | +0.03(+0.20%) |