Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.42 | 14.42 | 14.21 | 14.22 | 148,429 | -0.15(-1.07%) |
Apr 27, 2017 | 14.39 | 14.42 | 14.35 | 14.38 | 62,826 | -0.02(-0.15%) |
Apr 26, 2017 | 14.23 | 14.45 | 14.23 | 14.40 | 126,026 | +0.12(+0.82%) |
Apr 25, 2017 | 14.22 | 14.42 | 14.14 | 14.28 | 166,740 | +0.16(+1.15%) |
Apr 24, 2017 | 14.17 | 14.20 | 14.06 | 14.12 | 156,639 | +0.04(+0.26%) |
Apr 21, 2017 | 13.92 | 14.13 | 13.91 | 14.08 | 185,190 | +0.11(+0.79%) |
Apr 20, 2017 | 13.94 | 14.40 | 13.87 | 13.97 | 347,129 | +0.03(+0.21%) |
Apr 19, 2017 | 13.97 | 14.04 | 13.89 | 13.94 | 91,756 | -0.04(-0.26%) |
Apr 18, 2017 | 13.83 | 14.07 | 13.77 | 13.98 | 498,927 | +0.09(+0.64%) |
Apr 17, 2017 | 13.76 | 14.00 | 13.76 | 13.89 | 94,700 | +0.18(+1.34%) |
Apr 13, 2017 | 13.75 | 13.85 | 13.58 | 13.71 | 99,109 | -0.13(-0.90%) |
Apr 12, 2017 | 14.08 | 14.08 | 13.81 | 13.83 | 98,729 | -0.29(-2.08%) |
Apr 11, 2017 | 14.11 | 14.24 | 14.07 | 14.13 | 166,352 | +0.02(+0.16%) |
Apr 10, 2017 | 13.81 | 14.24 | 13.81 | 14.11 | 139,888 | +0.23(+1.64%) |
Apr 07, 2017 | 14.00 | 14.00 | 13.81 | 13.88 | 136,174 | -0.09(-0.63%) |
Apr 06, 2017 | 13.76 | 13.99 | 13.73 | 13.97 | 208,635 | +0.19(+1.39%) |
Apr 05, 2017 | 13.78 | 13.98 | 13.72 | 13.78 | 281,673 | -0.07(-0.53%) |
Apr 04, 2017 | 14.09 | 14.13 | 13.67 | 13.85 | 327,022 | -0.26(-1.83%) |
Apr 03, 2017 | 14.06 | 14.15 | 13.80 | 14.11 | 289,326 | +0.04(+0.26%) |
Mar 31, 2017 | 14.11 | 14.14 | 13.90 | 14.07 | 196,704 | -0.07(-0.47%) |
Mar 30, 2017 | 14.00 | 14.15 | 13.90 | 14.14 | 188,272 | +0.06(+0.42%) |
Mar 29, 2017 | 13.99 | 14.37 | 13.44 | 14.08 | 656,501 | -0.94(-6.27%) |
Mar 28, 2017 | 14.59 | 15.05 | 14.49 | 15.02 | 288,951 | +0.42(+2.87%) |
Mar 27, 2017 | 14.47 | 14.64 | 14.24 | 14.60 | 134,624 | -0.01(-0.05%) |
Mar 24, 2017 | 14.61 | 14.69 | 14.53 | 14.61 | 78,013 | +0.01(+0.05%) |
Mar 23, 2017 | 14.59 | 14.68 | 14.33 | 14.60 | 125,424 | -0.01(-0.05%) |
Mar 22, 2017 | 14.43 | 14.62 | 14.33 | 14.61 | 141,383 | +0.12(+0.81%) |
Mar 21, 2017 | 14.06 | 14.53 | 14.02 | 14.49 | 265,416 | +0.46(+3.31%) |
Mar 20, 2017 | 13.89 | 14.11 | 13.89 | 14.03 | 147,197 | +0.12(+0.85%) |
Mar 17, 2017 | 13.90 | 14.12 | 13.75 | 13.91 | 961,223 | -0.05(-0.37%) |
Mar 16, 2017 | 13.94 | 14.01 | 13.85 | 13.96 | 229,585 | +0.07(+0.53%) |
Mar 15, 2017 | 13.67 | 13.89 | 13.66 | 13.89 | 439,847 | +0.22(+1.62%) |
Mar 14, 2017 | 13.72 | 13.89 | 13.64 | 13.67 | 388,413 | -0.14(-1.01%) |
Mar 13, 2017 | 13.67 | 13.87 | 13.67 | 13.80 | 859,371 | +0.21(+1.51%) |
Mar 10, 2017 | 13.58 | 13.65 | 13.51 | 13.60 | 158,148 | +0.13(+0.98%) |
Mar 09, 2017 | 13.53 | 13.61 | 13.34 | 13.47 | 114,370 | +0.01(+0.11%) |
Mar 08, 2017 | 13.61 | 13.74 | 13.45 | 13.45 | 106,158 | -0.13(-0.92%) |
Mar 07, 2017 | 13.93 | 13.97 | 13.28 | 13.58 | 380,590 | -0.23(-1.65%) |
Mar 06, 2017 | 13.78 | 13.97 | 13.66 | 13.80 | 304,616 | +0.04(+0.32%) |
Mar 03, 2017 | 13.87 | 13.97 | 13.74 | 13.76 | 114,225 | -0.07(-0.53%) |
Mar 02, 2017 | 13.76 | 13.91 | 13.73 | 13.83 | 213,462 | +0.07(+0.53%) |
Mar 01, 2017 | 13.80 | 14.00 | 13.71 | 13.76 | 591,251 | -0.04(-0.27%) |
Feb 28, 2017 | 13.96 | 14.06 | 13.75 | 13.80 | 432,801 | -0.23(-1.63%) |
Feb 27, 2017 | 14.05 | 14.24 | 13.98 | 14.03 | 1,109,186 | -0.02(-0.16%) |
Feb 24, 2017 | 13.75 | 14.20 | 13.72 | 14.05 | 148,526 | +0.16(+1.17%) |
Feb 23, 2017 | 13.82 | 14.00 | 13.77 | 13.89 | 119,465 | +0.07(+0.53%) |
Feb 22, 2017 | 13.77 | 13.81 | 13.63 | 13.81 | 150,439 | +0.07(+0.54%) |
Feb 21, 2017 | 13.69 | 13.76 | 13.63 | 13.74 | 114,907 | +0.12(+0.86%) |
Feb 17, 2017 | 13.62 | 13.62 | 13.62 | 0 | +0.15(+1.09%) | |
Feb 16, 2017 | 13.41 | 13.57 | 13.38 | 13.47 | 162,070 | +0.04(+0.33%) |
Feb 15, 2017 | 13.49 | 13.51 | 13.33 | 13.43 | 131,794 | +0.03(+0.22%) |
Feb 14, 2017 | 13.20 | 13.48 | 13.20 | 13.40 | 128,464 | +0.18(+1.34%) |
Feb 13, 2017 | 13.14 | 13.25 | 13.06 | 13.22 | 157,644 | +0.13(+1.01%) |
Feb 10, 2017 | 13.10 | 13.25 | 13.05 | 13.09 | 152,742 | -0.01(-0.06%) |
Feb 09, 2017 | 13.00 | 13.16 | 12.99 | 13.10 | 120,341 | +0.16(+1.25%) |
Feb 08, 2017 | 12.65 | 13.02 | 12.38 | 12.94 | 479,176 | +0.22(+1.74%) |
Feb 07, 2017 | 12.87 | 12.97 | 12.59 | 12.72 | 206,362 | -0.09(-0.69%) |
Feb 06, 2017 | 12.80 | 13.03 | 12.79 | 12.80 | 122,758 | +0.00(+0.00%) |
Feb 03, 2017 | 12.66 | 12.83 | 12.55 | 12.80 | 95,419 | +0.23(+1.81%) |
Feb 02, 2017 | 12.88 | 12.88 | 12.56 | 12.58 | 135,617 | -0.27(-2.12%) |