Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.77 | 13.93 | 13.63 | 13.67 | 879,310 | -0.05(-0.37%) |
Apr 27, 2017 | 13.92 | 13.99 | 13.70 | 13.72 | 793,018 | -0.14(-1.03%) |
Apr 26, 2017 | 13.89 | 13.99 | 13.59 | 13.86 | 1,091,006 | +0.01(+0.06%) |
Apr 25, 2017 | 14.04 | 14.14 | 13.84 | 13.85 | 1,163,822 | -0.09(-0.66%) |
Apr 24, 2017 | 13.51 | 13.95 | 13.38 | 13.94 | 2,188,374 | +0.63(+4.72%) |
Apr 21, 2017 | 13.41 | 13.47 | 13.29 | 13.32 | 1,817,608 | -0.13(-1.00%) |
Apr 20, 2017 | 13.17 | 13.55 | 13.08 | 13.45 | 1,362,369 | +0.35(+2.69%) |
Apr 19, 2017 | 12.98 | 13.17 | 12.86 | 13.10 | 1,030,833 | +0.13(+1.03%) |
Apr 18, 2017 | 13.04 | 13.32 | 12.83 | 12.96 | 1,254,840 | -0.12(-0.90%) |
Apr 17, 2017 | 13.04 | 13.17 | 12.88 | 13.08 | 866,550 | +0.06(+0.45%) |
Apr 13, 2017 | 13.03 | 13.13 | 12.94 | 13.02 | 1,326,643 | +0.04(+0.32%) |
Apr 12, 2017 | 13.35 | 13.45 | 12.98 | 12.98 | 1,628,741 | -0.34(-2.58%) |
Apr 11, 2017 | 13.39 | 13.43 | 13.02 | 13.32 | 2,137,035 | -0.09(-0.69%) |
Apr 10, 2017 | 13.84 | 13.95 | 13.42 | 13.42 | 1,602,028 | -0.37(-2.67%) |
Apr 07, 2017 | 13.70 | 13.98 | 13.52 | 13.79 | 1,776,109 | +0.12(+0.86%) |
Apr 06, 2017 | 13.85 | 13.90 | 13.51 | 13.67 | 1,747,602 | -0.13(-0.97%) |
Apr 05, 2017 | 14.11 | 14.20 | 13.76 | 13.80 | 1,978,067 | -0.27(-1.91%) |
Apr 04, 2017 | 14.10 | 14.30 | 14.01 | 14.07 | 1,051,884 | -0.05(-0.36%) |
Apr 03, 2017 | 14.30 | 14.38 | 14.05 | 14.12 | 1,835,394 | -0.17(-1.17%) |
Mar 31, 2017 | 14.85 | 15.02 | 14.24 | 14.29 | 2,447,667 | -0.59(-4.00%) |
Mar 30, 2017 | 14.89 | 14.92 | 14.56 | 14.88 | 1,248,516 | +0.02(+0.11%) |
Mar 29, 2017 | 14.44 | 15.04 | 14.44 | 14.87 | 825,784 | +0.20(+1.37%) |
Mar 28, 2017 | 14.39 | 14.72 | 14.36 | 14.66 | 921,759 | +0.28(+1.98%) |
Mar 27, 2017 | 13.99 | 14.48 | 13.99 | 14.38 | 1,176,895 | +0.03(+0.17%) |
Mar 24, 2017 | 14.41 | 14.59 | 14.21 | 14.36 | 1,255,578 | -0.01(-0.06%) |
Mar 23, 2017 | 14.10 | 14.52 | 14.10 | 14.36 | 1,006,784 | +0.04(+0.29%) |
Mar 22, 2017 | 14.26 | 14.36 | 14.10 | 14.32 | 916,752 | +0.13(+0.88%) |
Mar 21, 2017 | 14.81 | 14.81 | 14.16 | 14.20 | 1,512,721 | -0.55(-3.75%) |
Mar 20, 2017 | 14.69 | 15.01 | 14.56 | 14.75 | 2,316,742 | +0.04(+0.28%) |
Mar 17, 2017 | 14.73 | 14.80 | 14.42 | 14.71 | 1,320,226 | -0.09(-0.62%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.50 | 14.80 | 904,908 | +0.11(+0.74%) |
Mar 15, 2017 | 14.41 | 14.73 | 14.33 | 14.69 | 1,253,308 | +0.32(+2.21%) |
Mar 14, 2017 | 14.20 | 14.38 | 14.05 | 14.37 | 1,328,040 | +0.11(+0.76%) |
Mar 13, 2017 | 14.51 | 14.51 | 14.15 | 14.26 | 3,736,784 | -0.28(-1.96%) |
Mar 10, 2017 | 15.25 | 15.26 | 14.50 | 14.55 | 2,580,251 | -0.53(-3.50%) |
Mar 09, 2017 | 14.90 | 15.52 | 14.90 | 15.08 | 3,786,597 | +0.23(+1.58%) |
Mar 08, 2017 | 14.64 | 15.01 | 14.59 | 14.84 | 2,854,904 | +0.23(+1.55%) |
Mar 07, 2017 | 14.50 | 14.66 | 14.32 | 14.61 | 2,043,201 | -0.01(-0.06%) |
Mar 06, 2017 | 14.47 | 14.86 | 14.43 | 14.62 | 1,347,426 | -0.02(-0.11%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.22 | 14.64 | 1,755,728 | +0.07(+0.46%) |
Mar 02, 2017 | 14.45 | 14.79 | 14.40 | 14.57 | 3,404,282 | +0.09(+0.61%) |
Mar 01, 2017 | 14.36 | 14.51 | 14.10 | 14.48 | 2,431,809 | +0.34(+2.40%) |
Feb 28, 2017 | 13.99 | 14.46 | 13.80 | 14.15 | 2,238,027 | +0.10(+0.72%) |
Feb 27, 2017 | 13.73 | 14.07 | 13.43 | 14.05 | 1,620,229 | +0.29(+2.13%) |
Feb 24, 2017 | 13.94 | 14.05 | 13.65 | 13.75 | 1,537,418 | -0.33(-2.32%) |
Feb 23, 2017 | 14.10 | 14.20 | 13.86 | 14.08 | 1,733,105 | -0.05(-0.36%) |
Feb 22, 2017 | 14.34 | 14.65 | 13.73 | 14.13 | 1,661,319 | -0.21(-1.46%) |
Feb 21, 2017 | 14.33 | 14.50 | 14.23 | 14.34 | 1,444,219 | -0.02(-0.12%) |
Feb 17, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.13(+0.94%) | |
Feb 16, 2017 | 14.36 | 14.44 | 13.99 | 14.22 | 1,505,558 | -0.17(-1.16%) |
Feb 15, 2017 | 13.99 | 14.40 | 13.54 | 14.39 | 1,066,417 | +0.34(+2.44%) |
Feb 14, 2017 | 13.69 | 14.08 | 13.53 | 14.05 | 1,288,495 | +0.30(+2.19%) |
Feb 13, 2017 | 13.83 | 13.83 | 13.64 | 13.74 | 834,690 | -0.03(-0.18%) |
Feb 10, 2017 | 13.69 | 13.84 | 13.57 | 13.77 | 1,398,391 | +0.05(+0.37%) |
Feb 09, 2017 | 13.07 | 13.73 | 13.02 | 13.72 | 2,103,207 | +0.65(+5.00%) |
Feb 08, 2017 | 13.02 | 13.31 | 12.88 | 13.07 | 1,666,572 | -0.03(-0.26%) |
Feb 07, 2017 | 13.22 | 13.56 | 13.04 | 13.10 | 2,367,351 | -0.10(-0.76%) |
Feb 06, 2017 | 12.91 | 13.24 | 12.23 | 13.20 | 1,187,360 | +0.28(+2.20%) |
Feb 03, 2017 | 12.99 | 13.03 | 12.70 | 12.91 | 1,670,617 | -0.03(-0.26%) |
Feb 02, 2017 | 12.35 | 13.29 | 12.35 | 12.95 | 2,809,035 | +0.33(+2.59%) |