Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.71 | 13.81 | 13.40 | 13.42 | 1,618,133 | -0.29(-2.11%) |
Apr 27, 2017 | 13.80 | 13.85 | 13.64 | 13.71 | 1,688,322 | -0.08(-0.55%) |
Apr 26, 2017 | 13.53 | 13.92 | 13.53 | 13.78 | 2,625,272 | +0.24(+1.79%) |
Apr 25, 2017 | 13.62 | 13.75 | 13.50 | 13.54 | 2,430,539 | +0.07(+0.51%) |
Apr 24, 2017 | 13.68 | 13.78 | 13.46 | 13.47 | 2,967,093 | +0.13(+0.97%) |
Apr 21, 2017 | 13.28 | 13.44 | 13.20 | 13.34 | 2,604,284 | -0.02(-0.11%) |
Apr 20, 2017 | 13.07 | 13.40 | 12.86 | 13.36 | 3,818,859 | +0.29(+2.21%) |
Apr 19, 2017 | 13.04 | 13.20 | 13.01 | 13.07 | 1,785,684 | +0.15(+1.18%) |
Apr 18, 2017 | 12.81 | 12.94 | 12.65 | 12.92 | 2,707,165 | +0.03(+0.24%) |
Apr 17, 2017 | 12.71 | 12.90 | 12.64 | 12.89 | 2,564,118 | +0.19(+1.50%) |
Apr 13, 2017 | 12.88 | 12.91 | 12.68 | 12.70 | 2,100,751 | -0.23(-1.76%) |
Apr 12, 2017 | 13.05 | 13.12 | 12.86 | 12.93 | 1,777,040 | -0.17(-1.28%) |
Apr 11, 2017 | 12.97 | 13.11 | 12.88 | 13.09 | 2,373,121 | +0.08(+0.64%) |
Apr 10, 2017 | 13.05 | 13.17 | 12.87 | 13.01 | 2,001,901 | -0.05(-0.35%) |
Apr 07, 2017 | 13.01 | 13.18 | 12.92 | 13.05 | 1,794,060 | -0.11(-0.86%) |
Apr 06, 2017 | 13.02 | 13.20 | 12.92 | 13.17 | 1,850,635 | +0.13(+0.99%) |
Apr 05, 2017 | 13.48 | 13.53 | 13.03 | 13.04 | 2,090,558 | -0.32(-2.39%) |
Apr 04, 2017 | 13.16 | 13.37 | 13.15 | 13.36 | 1,838,401 | +0.09(+0.69%) |
Apr 03, 2017 | 13.49 | 13.56 | 13.17 | 13.27 | 2,480,969 | -0.21(-1.52%) |
Mar 31, 2017 | 13.50 | 13.63 | 13.37 | 13.47 | 2,297,162 | -0.11(-0.78%) |
Mar 30, 2017 | 13.34 | 13.66 | 13.09 | 13.58 | 2,240,465 | +0.52(+4.01%) |
Mar 29, 2017 | 13.18 | 13.32 | 12.96 | 13.05 | 1,847,072 | -0.01(-0.06%) |
Mar 28, 2017 | 12.91 | 13.14 | 12.88 | 13.06 | 2,112,281 | +0.08(+0.64%) |
Mar 27, 2017 | 12.79 | 13.02 | 12.55 | 12.98 | 2,149,458 | -0.02(-0.12%) |
Mar 24, 2017 | 13.08 | 13.15 | 12.88 | 12.99 | 2,727,573 | +0.00(+0.00%) |
Mar 23, 2017 | 12.93 | 13.19 | 12.83 | 12.99 | 2,106,237 | +0.11(+0.88%) |
Mar 22, 2017 | 12.85 | 13.05 | 12.69 | 12.88 | 2,844,546 | -0.07(-0.52%) |
Mar 21, 2017 | 13.71 | 13.71 | 12.92 | 12.95 | 3,184,604 | -0.65(-4.76%) |
Mar 20, 2017 | 13.72 | 13.82 | 13.58 | 13.60 | 1,256,707 | -0.16(-1.15%) |
Mar 17, 2017 | 13.73 | 13.81 | 13.57 | 13.75 | 6,117,821 | +0.01(+0.05%) |
Mar 16, 2017 | 13.64 | 13.84 | 13.60 | 13.75 | 1,538,233 | +0.20(+1.44%) |
Mar 15, 2017 | 13.72 | 13.86 | 13.54 | 13.55 | 2,187,513 | -0.10(-0.72%) |
Mar 14, 2017 | 13.62 | 13.73 | 13.51 | 13.65 | 1,616,318 | -0.05(-0.33%) |
Mar 13, 2017 | 13.63 | 13.83 | 13.63 | 13.69 | 1,013,092 | +0.04(+0.28%) |
Mar 10, 2017 | 13.72 | 13.81 | 13.54 | 13.66 | 1,930,126 | -0.07(-0.49%) |
Mar 09, 2017 | 13.68 | 13.84 | 13.67 | 13.72 | 1,412,509 | +0.09(+0.66%) |
Mar 08, 2017 | 13.97 | 13.97 | 13.62 | 13.63 | 2,165,653 | -0.13(-0.93%) |
Mar 07, 2017 | 13.81 | 13.87 | 13.72 | 13.76 | 2,062,454 | -0.08(-0.54%) |
Mar 06, 2017 | 13.99 | 14.07 | 13.72 | 13.84 | 2,880,736 | -0.26(-1.82%) |
Mar 03, 2017 | 14.07 | 14.22 | 13.81 | 14.09 | 2,412,536 | -0.03(-0.21%) |
Mar 02, 2017 | 14.60 | 14.65 | 14.10 | 14.12 | 1,707,103 | -0.44(-3.00%) |
Mar 01, 2017 | 14.31 | 14.67 | 14.31 | 14.56 | 2,943,176 | +0.41(+2.87%) |
Feb 28, 2017 | 14.36 | 14.46 | 14.15 | 14.15 | 2,361,874 | -0.30(-2.08%) |
Feb 27, 2017 | 14.35 | 14.47 | 14.33 | 14.45 | 2,643,914 | +0.10(+0.68%) |
Feb 24, 2017 | 14.21 | 14.37 | 14.17 | 14.36 | 1,626,202 | -0.05(-0.37%) |
Feb 23, 2017 | 14.30 | 14.41 | 14.13 | 14.41 | 1,892,622 | +0.11(+0.79%) |
Feb 22, 2017 | 14.27 | 14.42 | 14.24 | 14.30 | 1,954,927 | -0.04(-0.26%) |
Feb 21, 2017 | 14.26 | 14.39 | 14.22 | 14.33 | 1,473,147 | +0.13(+0.90%) |
Feb 17, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.08(-0.58%) | |
Feb 16, 2017 | 14.26 | 14.37 | 14.12 | 14.29 | 1,561,719 | -0.02(-0.11%) |
Feb 15, 2017 | 14.48 | 14.50 | 14.25 | 14.30 | 2,446,294 | -0.13(-0.89%) |
Feb 14, 2017 | 14.18 | 14.44 | 14.16 | 14.43 | 2,569,226 | +0.18(+1.27%) |
Feb 13, 2017 | 14.20 | 14.44 | 14.14 | 14.25 | 2,223,774 | +0.14(+1.01%) |
Feb 10, 2017 | 14.06 | 14.17 | 13.99 | 14.11 | 2,610,808 | +0.11(+0.81%) |
Feb 09, 2017 | 13.69 | 14.03 | 13.66 | 14.00 | 2,856,000 | +0.33(+2.42%) |
Feb 08, 2017 | 13.68 | 13.71 | 13.40 | 13.66 | 2,231,421 | -0.08(-0.55%) |
Feb 07, 2017 | 13.90 | 13.99 | 13.71 | 13.74 | 1,585,134 | -0.08(-0.60%) |
Feb 06, 2017 | 13.75 | 14.02 | 13.70 | 13.82 | 2,268,134 | -0.04(-0.27%) |
Feb 03, 2017 | 13.68 | 13.88 | 13.54 | 13.86 | 2,058,561 | +0.41(+3.02%) |
Feb 02, 2017 | 13.55 | 13.66 | 13.37 | 13.45 | 1,633,107 | -0.21(-1.54%) |