Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.89 | 15.07 | 14.66 | 14.79 | 23,068 | -0.14(-0.92%) |
Apr 27, 2017 | 15.39 | 15.39 | 14.83 | 14.92 | 30,665 | -0.31(-2.06%) |
Apr 26, 2017 | 15.18 | 15.48 | 15.06 | 15.24 | 37,097 | +0.04(+0.26%) |
Apr 25, 2017 | 15.58 | 15.11 | 15.20 | 18,005 | +0.04(+0.26%) | |
Apr 24, 2017 | 15.08 | 15.19 | 14.55 | 15.16 | 41,479 | +0.57(+3.94%) |
Apr 21, 2017 | 14.89 | 15.11 | 14.52 | 14.58 | 44,135 | -0.33(-2.19%) |
Apr 20, 2017 | 14.37 | 14.98 | 14.31 | 14.91 | 49,319 | +0.62(+4.34%) |
Apr 19, 2017 | 14.19 | 14.42 | 13.79 | 14.29 | 47,361 | +0.37(+2.63%) |
Apr 18, 2017 | 13.89 | 13.97 | 13.83 | 13.93 | 18,100 | -0.08(-0.61%) |
Apr 17, 2017 | 13.78 | 14.05 | 13.66 | 14.01 | 32,514 | +0.29(+2.14%) |
Apr 13, 2017 | 13.77 | 13.86 | 13.61 | 13.72 | 47,148 | -0.02(-0.14%) |
Apr 12, 2017 | 13.91 | 14.08 | 13.58 | 13.74 | 33,153 | -0.27(-1.96%) |
Apr 11, 2017 | 14.08 | 14.29 | 13.90 | 14.01 | 30,738 | -0.02(-0.14%) |
Apr 10, 2017 | 14.27 | 14.27 | 14.03 | 14.03 | 47,229 | -0.29(-2.01%) |
Apr 07, 2017 | 14.02 | 14.36 | 13.91 | 14.32 | 42,339 | +0.29(+2.10%) |
Apr 06, 2017 | 13.61 | 14.11 | 13.53 | 14.02 | 50,685 | +0.39(+2.88%) |
Apr 05, 2017 | 13.25 | 13.68 | 13.23 | 13.63 | 69,195 | +0.42(+3.16%) |
Apr 04, 2017 | 13.10 | 13.39 | 12.99 | 13.21 | 34,100 | -0.05(-0.39%) |
Apr 03, 2017 | 13.13 | 13.38 | 13.09 | 13.27 | 37,712 | +0.14(+1.05%) |
Mar 31, 2017 | 13.04 | 13.34 | 13.04 | 13.13 | 218,499 | +0.07(+0.50%) |
Mar 30, 2017 | 13.08 | 13.38 | 13.04 | 13.06 | 56,547 | +0.01(+0.05%) |
Mar 29, 2017 | 13.06 | 13.42 | 13.03 | 13.06 | 53,620 | -0.08(-0.60%) |
Mar 28, 2017 | 12.98 | 13.26 | 12.98 | 13.13 | 101,661 | +0.14(+1.11%) |
Mar 27, 2017 | 12.96 | 13.09 | 12.69 | 12.99 | 48,552 | -0.17(-1.29%) |
Mar 24, 2017 | 13.30 | 13.50 | 13.08 | 13.16 | 62,074 | -0.08(-0.64%) |
Mar 23, 2017 | 13.14 | 13.51 | 12.92 | 13.25 | 89,148 | +0.01(+0.10%) |
Mar 22, 2017 | 13.12 | 13.33 | 13.00 | 13.23 | 56,013 | -0.07(-0.54%) |
Mar 21, 2017 | 13.82 | 13.82 | 13.23 | 13.30 | 83,100 | -0.48(-3.51%) |
Mar 20, 2017 | 13.49 | 13.83 | 13.29 | 13.79 | 94,502 | +0.27(+2.03%) |
Mar 17, 2017 | 13.17 | 13.62 | 13.14 | 13.51 | 87,842 | +0.37(+2.78%) |
Mar 16, 2017 | 13.49 | 13.80 | 13.06 | 13.15 | 85,764 | -0.14(-1.03%) |
Mar 15, 2017 | 12.57 | 13.61 | 12.57 | 13.29 | 146,548 | +0.71(+5.61%) |
Mar 14, 2017 | 14.28 | 14.68 | 12.47 | 12.58 | 340,012 | -2.71(-17.74%) |
Mar 13, 2017 | 15.37 | 15.45 | 15.07 | 15.29 | 39,546 | -0.08(-0.51%) |
Mar 10, 2017 | 15.52 | 15.78 | 15.25 | 15.37 | 38,602 | -0.17(-1.09%) |
Mar 09, 2017 | 14.98 | 15.65 | 14.98 | 15.54 | 43,753 | +0.61(+4.06%) |
Mar 08, 2017 | 15.51 | 15.67 | 14.87 | 14.93 | 85,213 | -0.61(-3.90%) |
Mar 07, 2017 | 16.12 | 16.12 | 15.52 | 15.54 | 118,092 | -0.54(-3.37%) |
Mar 06, 2017 | 16.08 | 16.37 | 16.01 | 16.08 | 87,420 | -0.07(-0.40%) |
Mar 03, 2017 | 15.76 | 16.25 | 15.67 | 16.15 | 94,947 | +0.41(+2.61%) |
Mar 02, 2017 | 15.79 | 16.04 | 15.50 | 15.74 | 72,648 | -0.14(-0.90%) |
Mar 01, 2017 | 15.99 | 16.44 | 15.74 | 15.88 | 129,799 | +0.12(+0.79%) |
Feb 28, 2017 | 15.59 | 15.91 | 15.29 | 15.76 | 88,784 | +0.11(+0.71%) |
Feb 27, 2017 | 15.89 | 16.05 | 15.49 | 15.65 | 94,753 | -0.24(-1.52%) |
Feb 24, 2017 | 15.78 | 16.05 | 15.38 | 15.89 | 91,088 | +0.11(+0.70%) |
Feb 23, 2017 | 15.79 | 15.93 | 15.29 | 15.78 | 30,382 | +0.03(+0.21%) |
Feb 22, 2017 | 15.91 | 15.91 | 15.63 | 15.74 | 32,863 | -0.06(-0.37%) |
Feb 21, 2017 | 15.17 | 16.01 | 15.17 | 15.80 | 119,987 | +0.64(+4.22%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.08(+0.56%) | |
Feb 16, 2017 | 15.35 | 15.35 | 14.98 | 15.08 | 53,663 | -0.28(-1.83%) |
Feb 15, 2017 | 14.61 | 15.41 | 14.61 | 15.36 | 133,163 | +0.85(+5.85%) |
Feb 14, 2017 | 14.57 | 14.83 | 14.31 | 14.51 | 73,554 | -0.16(-1.11%) |
Feb 13, 2017 | 14.71 | 14.84 | 14.43 | 14.67 | 36,042 | -0.03(-0.22%) |
Feb 10, 2017 | 14.82 | 14.99 | 14.56 | 14.71 | 67,845 | +0.11(+0.76%) |
Feb 09, 2017 | 14.36 | 14.98 | 14.30 | 14.60 | 62,556 | +0.18(+1.27%) |
Feb 08, 2017 | 14.53 | 14.88 | 14.32 | 14.41 | 141,489 | -0.12(-0.81%) |
Feb 07, 2017 | 14.35 | 14.63 | 14.14 | 14.53 | 41,261 | +0.05(+0.36%) |
Feb 06, 2017 | 14.37 | 14.72 | 14.31 | 14.48 | 32,032 | -0.04(-0.27%) |
Feb 03, 2017 | 14.44 | 14.69 | 14.20 | 14.52 | 21,437 | +0.28(+1.97%) |
Feb 02, 2017 | 14.21 | 14.50 | 14.03 | 14.24 | 25,252 | -0.02(-0.14%) |