Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.02 | 15.19 | 14.94 | 15.19 | 1,156,879 | +0.17(+1.14%) |
Apr 27, 2017 | 14.59 | 15.02 | 14.42 | 15.02 | 1,224,410 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.59 | 14.34 | 14.59 | 618,003 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.25 | 14.34 | 908,010 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.29 | 1,014,467 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,662 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 13.99 | 13.52 | 13.91 | 483,477 | +0.26(+1.89%) |
Apr 19, 2017 | 13.52 | 13.86 | 13.50 | 13.65 | 713,356 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.52 | 13.52 | 449,536 | -0.30(-2.17%) |
Apr 17, 2017 | 13.86 | 13.94 | 13.73 | 13.82 | 377,197 | -0.04(-0.31%) |
Apr 13, 2017 | 13.73 | 13.91 | 13.65 | 13.86 | 378,750 | +0.13(+0.94%) |
Apr 12, 2017 | 13.86 | 13.93 | 13.69 | 13.73 | 450,084 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.95 | 13.69 | 13.91 | 485,029 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.86 | 13.52 | 13.78 | 283,119 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.73 | 13.48 | 13.61 | 335,765 | +0.04(+0.32%) |
Apr 06, 2017 | 13.39 | 13.73 | 13.39 | 13.56 | 456,637 | -0.09(-0.63%) |
Apr 05, 2017 | 13.69 | 13.82 | 13.48 | 13.65 | 522,171 | +0.00(+0.00%) |
Apr 04, 2017 | 13.56 | 13.73 | 13.39 | 13.65 | 471,766 | +0.00(+0.00%) |
Apr 03, 2017 | 13.73 | 13.78 | 13.48 | 13.65 | 423,776 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.80 | 13.56 | 13.69 | 405,396 | +0.04(+0.31%) |
Mar 30, 2017 | 13.56 | 13.69 | 13.56 | 13.65 | 471,927 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.52 | 13.56 | 172,514 | -0.09(-0.63%) |
Mar 28, 2017 | 13.69 | 13.88 | 13.61 | 13.65 | 263,235 | -0.09(-0.63%) |
Mar 27, 2017 | 13.35 | 13.73 | 13.26 | 13.73 | 548,495 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.43 | 384,286 | -0.21(-1.57%) |
Mar 23, 2017 | 13.56 | 13.78 | 13.52 | 13.65 | 281,050 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.73 | 13.31 | 13.56 | 1,227,534 | +0.04(+0.32%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.39 | 13.52 | 552,564 | -0.21(-1.56%) |
Mar 20, 2017 | 13.73 | 13.86 | 13.65 | 13.73 | 236,849 | -0.04(-0.31%) |
Mar 17, 2017 | 14.16 | 14.16 | 13.78 | 13.78 | 543,331 | -0.34(-2.43%) |
Mar 16, 2017 | 14.12 | 14.25 | 14.03 | 14.12 | 619,881 | +0.04(+0.30%) |
Mar 15, 2017 | 13.99 | 14.21 | 13.91 | 14.08 | 616,124 | +0.09(+0.61%) |
Mar 14, 2017 | 13.69 | 13.99 | 13.65 | 13.99 | 672,255 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.82 | 13.52 | 13.69 | 568,479 | +0.21(+1.59%) |
Mar 10, 2017 | 13.39 | 13.52 | 13.35 | 13.48 | 314,206 | +0.17(+1.29%) |
Mar 09, 2017 | 13.39 | 13.65 | 13.26 | 13.31 | 708,010 | -0.17(-1.27%) |
Mar 08, 2017 | 13.52 | 13.67 | 13.48 | 13.48 | 369,298 | -0.09(-0.63%) |
Mar 07, 2017 | 13.56 | 13.73 | 13.52 | 13.56 | 665,562 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.69 | 13.43 | 13.65 | 942,975 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.82 | 13.61 | 13.69 | 605,417 | -0.04(-0.31%) |
Mar 02, 2017 | 13.82 | 13.95 | 13.69 | 13.73 | 1,084,607 | -0.13(-0.93%) |
Mar 01, 2017 | 13.99 | 14.03 | 13.82 | 13.86 | 736,071 | +0.09(+0.62%) |
Feb 28, 2017 | 14.03 | 14.08 | 13.67 | 13.78 | 729,158 | -0.30(-2.13%) |
Feb 27, 2017 | 13.95 | 14.16 | 13.91 | 14.08 | 772,040 | +0.09(+0.61%) |
Feb 24, 2017 | 13.86 | 14.03 | 13.82 | 13.99 | 430,188 | +0.04(+0.31%) |
Feb 23, 2017 | 14.03 | 14.16 | 13.83 | 13.95 | 1,107,545 | -0.04(-0.31%) |
Feb 22, 2017 | 13.82 | 14.08 | 13.82 | 13.99 | 723,050 | +0.09(+0.62%) |
Feb 21, 2017 | 13.78 | 14.08 | 13.78 | 13.91 | 781,878 | +0.13(+0.93%) |
Feb 17, 2017 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.82 | 14.08 | 13.69 | 13.73 | 1,485,779 | -0.30(-2.14%) |
Feb 15, 2017 | 14.16 | 14.29 | 13.91 | 14.03 | 2,447,438 | -0.09(-0.61%) |
Feb 14, 2017 | 13.82 | 14.12 | 13.78 | 14.12 | 1,262,779 | +0.26(+1.86%) |
Feb 13, 2017 | 13.91 | 14.08 | 13.78 | 13.86 | 1,635,249 | -0.09(-0.62%) |
Feb 10, 2017 | 13.95 | 14.08 | 13.86 | 13.95 | 734,923 | -0.04(-0.31%) |
Feb 09, 2017 | 14.21 | 14.21 | 13.73 | 13.99 | 1,521,960 | -0.13(-0.91%) |
Feb 08, 2017 | 14.16 | 14.28 | 13.73 | 14.12 | 3,404,264 | -0.60(-4.08%) |
Feb 07, 2017 | 14.64 | 14.72 | 14.42 | 14.72 | 1,010,308 | +0.21(+1.48%) |
Feb 06, 2017 | 14.59 | 14.72 | 14.42 | 14.51 | 995,374 | -0.09(-0.59%) |
Feb 03, 2017 | 14.68 | 14.81 | 14.55 | 14.59 | 1,458,147 | +0.00(+0.00%) |
Feb 02, 2017 | 14.76 | 14.81 | 14.55 | 14.59 | 759,685 | -0.17(-1.16%) |