Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.00 | 15.50 | 14.05 | 14.20 | 659,054 | -0.30(-2.07%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.35 | 14.50 | 240,281 | -0.15(-1.02%) |
Apr 26, 2017 | 14.45 | 14.75 | 14.35 | 14.65 | 221,577 | +0.25(+1.74%) |
Apr 25, 2017 | 14.40 | 14.50 | 14.25 | 14.40 | 208,861 | +0.15(+1.05%) |
Apr 24, 2017 | 14.20 | 14.50 | 14.15 | 14.25 | 175,832 | +0.35(+2.52%) |
Apr 21, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 232,577 | +0.10(+0.72%) |
Apr 20, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 388,175 | +0.15(+1.10%) |
Apr 19, 2017 | 13.75 | 13.95 | 13.60 | 13.65 | 160,196 | +0.00(+0.00%) |
Apr 18, 2017 | 13.65 | 13.80 | 13.43 | 13.65 | 130,083 | -0.10(-0.73%) |
Apr 17, 2017 | 13.50 | 13.80 | 13.45 | 13.75 | 135,422 | +0.25(+1.85%) |
Apr 13, 2017 | 13.50 | 13.62 | 13.35 | 13.50 | 258,131 | -0.05(-0.37%) |
Apr 12, 2017 | 13.95 | 14.10 | 13.45 | 13.55 | 140,142 | -0.45(-3.21%) |
Apr 11, 2017 | 13.20 | 14.05 | 13.00 | 14.00 | 448,864 | +0.75(+5.66%) |
Apr 10, 2017 | 13.85 | 14.15 | 13.20 | 13.25 | 276,016 | -0.65(-4.68%) |
Apr 07, 2017 | 13.70 | 13.93 | 13.60 | 13.90 | 203,031 | +0.00(+0.00%) |
Apr 06, 2017 | 13.65 | 14.10 | 13.45 | 13.90 | 245,519 | +0.30(+2.21%) |
Apr 05, 2017 | 14.45 | 14.55 | 13.40 | 13.60 | 480,547 | -0.70(-4.90%) |
Apr 04, 2017 | 14.35 | 14.50 | 14.20 | 14.30 | 184,863 | -0.05(-0.35%) |
Apr 03, 2017 | 14.80 | 14.80 | 14.20 | 14.35 | 152,124 | -0.50(-3.37%) |
Mar 31, 2017 | 14.70 | 14.95 | 14.45 | 14.85 | 367,178 | +0.10(+0.68%) |
Mar 30, 2017 | 14.05 | 14.80 | 14.05 | 14.75 | 226,897 | +0.75(+5.36%) |
Mar 29, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 213,569 | -0.15(-1.06%) |
Mar 28, 2017 | 13.90 | 14.25 | 13.80 | 14.15 | 146,262 | +0.20(+1.43%) |
Mar 27, 2017 | 13.70 | 14.00 | 13.50 | 13.95 | 110,088 | +0.20(+1.45%) |
Mar 24, 2017 | 13.90 | 14.18 | 13.75 | 13.75 | 219,279 | -0.10(-0.72%) |
Mar 23, 2017 | 13.40 | 13.90 | 13.30 | 13.85 | 172,405 | +0.45(+3.36%) |
Mar 22, 2017 | 13.60 | 13.75 | 13.30 | 13.40 | 241,745 | -0.30(-2.19%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.55 | 13.70 | 392,693 | -0.60(-4.20%) |
Mar 20, 2017 | 14.25 | 14.40 | 14.05 | 14.30 | 166,668 | +0.10(+0.70%) |
Mar 17, 2017 | 14.55 | 14.60 | 14.20 | 14.20 | 368,432 | -0.30(-2.07%) |
Mar 16, 2017 | 14.20 | 14.55 | 14.20 | 14.50 | 174,159 | +0.30(+2.11%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.80 | 14.20 | 231,829 | +0.20(+1.43%) |
Mar 14, 2017 | 13.40 | 14.30 | 13.40 | 14.00 | 530,940 | +0.50(+3.70%) |
Mar 13, 2017 | 13.50 | 13.75 | 13.45 | 13.50 | 340,906 | -0.05(-0.37%) |
Mar 10, 2017 | 14.15 | 14.20 | 13.50 | 13.55 | 446,267 | +0.00(+0.00%) |
Mar 09, 2017 | 13.55 | 13.65 | 13.45 | 13.55 | 268,307 | +0.05(+0.37%) |
Mar 08, 2017 | 13.65 | 13.80 | 13.50 | 13.50 | 305,407 | -0.05(-0.37%) |
Mar 07, 2017 | 13.50 | 13.75 | 13.35 | 13.55 | 185,177 | +0.05(+0.37%) |
Mar 06, 2017 | 13.65 | 13.75 | 13.45 | 13.50 | 198,367 | -0.30(-2.17%) |
Mar 03, 2017 | 13.95 | 14.20 | 13.65 | 13.80 | 384,795 | -0.20(-1.43%) |
Mar 02, 2017 | 14.20 | 14.25 | 13.95 | 14.00 | 204,041 | -0.20(-1.41%) |
Mar 01, 2017 | 14.60 | 14.65 | 14.05 | 14.20 | 313,396 | -0.15(-1.05%) |
Feb 28, 2017 | 14.60 | 14.68 | 14.10 | 14.35 | 358,283 | -0.25(-1.71%) |
Feb 27, 2017 | 14.60 | 14.78 | 14.60 | 14.60 | 376,737 | +0.00(+0.00%) |
Feb 24, 2017 | 14.65 | 14.80 | 14.55 | 14.60 | 132,683 | -0.20(-1.35%) |
Feb 23, 2017 | 14.70 | 14.85 | 14.55 | 14.80 | 228,344 | +0.05(+0.34%) |
Feb 22, 2017 | 14.65 | 14.80 | 14.60 | 14.75 | 131,729 | +0.05(+0.34%) |
Feb 21, 2017 | 14.80 | 14.95 | 14.55 | 14.70 | 174,201 | -0.10(-0.68%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.80 | 14.85 | 14.60 | 14.80 | 366,089 | -0.05(-0.34%) |
Feb 15, 2017 | 14.85 | 14.90 | 14.65 | 14.85 | 250,558 | +0.05(+0.34%) |
Feb 14, 2017 | 14.65 | 14.97 | 14.55 | 14.80 | 402,382 | +0.05(+0.34%) |
Feb 13, 2017 | 14.75 | 15.00 | 14.65 | 14.75 | 401,904 | +0.00(+0.00%) |
Feb 10, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 290,691 | +0.40(+2.79%) |
Feb 09, 2017 | 14.10 | 14.45 | 13.95 | 14.35 | 495,735 | +0.25(+1.77%) |
Feb 08, 2017 | 14.40 | 14.40 | 14.00 | 14.10 | 301,151 | -0.35(-2.42%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.07 | 14.45 | 407,122 | +0.15(+1.05%) |
Feb 06, 2017 | 15.05 | 15.28 | 14.05 | 14.30 | 450,125 | -0.75(-4.98%) |
Feb 03, 2017 | 13.80 | 15.40 | 13.40 | 15.05 | 700,228 | +1.10(+7.89%) |
Feb 02, 2017 | 14.10 | 14.10 | 13.80 | 13.95 | 257,011 | -0.15(-1.06%) |