Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.15 | 15.32 | 15.06 | 15.32 | 1,147,352 | +0.17(+1.14%) |
Apr 27, 2017 | 14.71 | 15.15 | 14.54 | 15.15 | 1,214,327 | +0.43(+2.94%) |
Apr 26, 2017 | 14.45 | 14.71 | 14.45 | 14.71 | 612,913 | +0.26(+1.80%) |
Apr 25, 2017 | 14.45 | 14.63 | 14.37 | 14.45 | 900,532 | +0.04(+0.30%) |
Apr 24, 2017 | 14.02 | 14.50 | 13.98 | 14.41 | 1,006,112 | +0.52(+3.74%) |
Apr 21, 2017 | 14.02 | 14.02 | 13.76 | 13.89 | 517,366 | -0.13(-0.93%) |
Apr 20, 2017 | 13.72 | 14.11 | 13.63 | 14.02 | 479,496 | +0.26(+1.89%) |
Apr 19, 2017 | 13.63 | 13.98 | 13.61 | 13.76 | 707,482 | +0.13(+0.95%) |
Apr 18, 2017 | 13.89 | 13.89 | 13.63 | 13.63 | 445,834 | -0.30(-2.17%) |
Apr 17, 2017 | 13.98 | 14.06 | 13.85 | 13.94 | 374,091 | -0.04(-0.31%) |
Apr 13, 2017 | 13.85 | 14.02 | 13.76 | 13.98 | 375,631 | +0.13(+0.94%) |
Apr 12, 2017 | 13.98 | 14.04 | 13.81 | 13.85 | 446,377 | -0.17(-1.23%) |
Apr 11, 2017 | 13.89 | 14.06 | 13.81 | 14.02 | 481,035 | +0.13(+0.93%) |
Apr 10, 2017 | 13.76 | 13.98 | 13.63 | 13.89 | 280,788 | +0.17(+1.26%) |
Apr 07, 2017 | 13.72 | 13.85 | 13.59 | 13.72 | 333,000 | +0.04(+0.32%) |
Apr 06, 2017 | 13.50 | 13.85 | 13.50 | 13.68 | 452,876 | -0.09(-0.63%) |
Apr 05, 2017 | 13.81 | 13.94 | 13.59 | 13.76 | 517,871 | +0.00(+0.00%) |
Apr 04, 2017 | 13.68 | 13.85 | 13.50 | 13.76 | 467,881 | +0.00(+0.00%) |
Apr 03, 2017 | 13.85 | 13.89 | 13.59 | 13.76 | 420,286 | -0.04(-0.31%) |
Mar 31, 2017 | 13.72 | 13.91 | 13.68 | 13.81 | 402,058 | +0.04(+0.31%) |
Mar 30, 2017 | 13.68 | 13.81 | 13.68 | 13.76 | 468,040 | +0.09(+0.63%) |
Mar 29, 2017 | 13.72 | 13.76 | 13.63 | 13.68 | 171,093 | -0.09(-0.63%) |
Mar 28, 2017 | 13.81 | 14.00 | 13.72 | 13.76 | 261,067 | -0.09(-0.63%) |
Mar 27, 2017 | 13.46 | 13.85 | 13.37 | 13.85 | 543,978 | +0.30(+2.24%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.46 | 13.55 | 381,122 | -0.22(-1.57%) |
Mar 23, 2017 | 13.68 | 13.89 | 13.63 | 13.76 | 278,736 | +0.09(+0.63%) |
Mar 22, 2017 | 13.59 | 13.85 | 13.42 | 13.68 | 1,217,425 | +0.04(+0.32%) |
Mar 21, 2017 | 13.85 | 13.94 | 13.50 | 13.63 | 548,013 | -0.22(-1.56%) |
Mar 20, 2017 | 13.85 | 13.98 | 13.76 | 13.85 | 234,898 | -0.04(-0.31%) |
Mar 17, 2017 | 14.28 | 14.28 | 13.89 | 13.89 | 538,857 | -0.35(-2.43%) |
Mar 16, 2017 | 14.24 | 14.37 | 14.15 | 14.24 | 614,776 | +0.04(+0.31%) |
Mar 15, 2017 | 14.11 | 14.32 | 14.02 | 14.19 | 611,050 | +0.09(+0.61%) |
Mar 14, 2017 | 13.81 | 14.11 | 13.76 | 14.11 | 666,718 | +0.30(+2.19%) |
Mar 13, 2017 | 13.89 | 13.94 | 13.63 | 13.81 | 563,798 | +0.22(+1.59%) |
Mar 10, 2017 | 13.50 | 13.63 | 13.46 | 13.59 | 311,619 | +0.17(+1.29%) |
Mar 09, 2017 | 13.50 | 13.76 | 13.37 | 13.42 | 702,180 | -0.17(-1.27%) |
Mar 08, 2017 | 13.63 | 13.78 | 13.59 | 13.59 | 366,257 | -0.09(-0.63%) |
Mar 07, 2017 | 13.68 | 13.85 | 13.63 | 13.68 | 660,081 | -0.09(-0.63%) |
Mar 06, 2017 | 13.72 | 13.81 | 13.55 | 13.76 | 935,209 | -0.04(-0.31%) |
Mar 03, 2017 | 13.89 | 13.94 | 13.72 | 13.81 | 600,431 | -0.04(-0.31%) |
Mar 02, 2017 | 13.94 | 14.06 | 13.81 | 13.85 | 1,075,675 | -0.13(-0.93%) |
Mar 01, 2017 | 14.11 | 14.15 | 13.94 | 13.98 | 730,009 | +0.09(+0.62%) |
Feb 28, 2017 | 14.15 | 14.19 | 13.78 | 13.89 | 723,153 | -0.30(-2.13%) |
Feb 27, 2017 | 14.06 | 14.28 | 14.02 | 14.19 | 765,682 | +0.09(+0.61%) |
Feb 24, 2017 | 13.98 | 14.15 | 13.94 | 14.11 | 426,645 | +0.04(+0.31%) |
Feb 23, 2017 | 14.15 | 14.28 | 13.94 | 14.06 | 1,098,424 | -0.04(-0.31%) |
Feb 22, 2017 | 13.94 | 14.19 | 13.94 | 14.11 | 717,096 | +0.09(+0.62%) |
Feb 21, 2017 | 13.89 | 14.19 | 13.89 | 14.02 | 775,439 | +0.13(+0.93%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.94 | 14.19 | 13.81 | 13.85 | 1,473,543 | -0.30(-2.14%) |
Feb 15, 2017 | 14.28 | 14.41 | 14.02 | 14.15 | 2,427,282 | -0.09(-0.61%) |
Feb 14, 2017 | 13.94 | 14.24 | 13.89 | 14.24 | 1,252,380 | +0.26(+1.86%) |
Feb 13, 2017 | 14.02 | 14.19 | 13.89 | 13.98 | 1,621,783 | -0.09(-0.62%) |
Feb 10, 2017 | 14.06 | 14.19 | 13.98 | 14.06 | 728,871 | -0.04(-0.31%) |
Feb 09, 2017 | 14.32 | 14.32 | 13.85 | 14.11 | 1,509,426 | -0.13(-0.91%) |
Feb 08, 2017 | 14.28 | 14.40 | 13.85 | 14.24 | 3,376,229 | -0.61(-4.08%) |
Feb 07, 2017 | 14.76 | 14.84 | 14.54 | 14.84 | 1,001,988 | +0.22(+1.48%) |
Feb 06, 2017 | 14.71 | 14.84 | 14.54 | 14.63 | 987,177 | -0.09(-0.59%) |
Feb 03, 2017 | 14.80 | 14.93 | 14.67 | 14.71 | 1,446,139 | +0.00(+0.00%) |
Feb 02, 2017 | 14.89 | 14.93 | 14.67 | 14.71 | 753,429 | -0.17(-1.16%) |