Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.31 | 14.35 | 14.00 | 14.24 | 1,612,819 | -0.10(-0.73%) |
Apr 27, 2017 | 14.70 | 14.70 | 14.31 | 14.35 | 1,434,160 | -0.28(-1.91%) |
Apr 26, 2017 | 14.63 | 14.87 | 14.28 | 14.63 | 1,518,498 | +0.03(+0.24%) |
Apr 25, 2017 | 14.84 | 14.98 | 14.37 | 14.59 | 2,679,634 | -0.38(-2.56%) |
Apr 24, 2017 | 15.36 | 15.61 | 14.73 | 14.98 | 2,840,483 | -0.73(-4.67%) |
Apr 21, 2017 | 15.64 | 15.82 | 15.54 | 15.71 | 495,402 | +0.00(+0.00%) |
Apr 20, 2017 | 15.33 | 15.71 | 15.19 | 15.71 | 480,568 | +0.45(+2.97%) |
Apr 19, 2017 | 15.26 | 15.50 | 15.22 | 15.26 | 342,735 | +0.03(+0.23%) |
Apr 18, 2017 | 15.15 | 15.33 | 15.08 | 15.22 | 373,048 | +0.00(+0.00%) |
Apr 17, 2017 | 15.19 | 15.29 | 15.08 | 15.22 | 286,413 | +0.07(+0.46%) |
Apr 13, 2017 | 15.40 | 15.45 | 15.12 | 15.15 | 303,921 | -0.24(-1.59%) |
Apr 12, 2017 | 15.47 | 15.57 | 15.33 | 15.40 | 235,562 | -0.10(-0.68%) |
Apr 11, 2017 | 15.50 | 15.54 | 15.22 | 15.50 | 522,959 | +0.00(+0.00%) |
Apr 10, 2017 | 15.54 | 15.68 | 15.43 | 15.50 | 317,262 | -0.03(-0.22%) |
Apr 07, 2017 | 15.50 | 15.66 | 15.45 | 15.54 | 568,800 | -0.07(-0.45%) |
Apr 06, 2017 | 15.36 | 15.61 | 15.33 | 15.61 | 594,387 | +0.24(+1.59%) |
Apr 05, 2017 | 15.50 | 15.71 | 15.34 | 15.36 | 958,687 | -0.07(-0.45%) |
Apr 04, 2017 | 15.26 | 15.47 | 15.19 | 15.43 | 612,152 | +0.10(+0.68%) |
Apr 03, 2017 | 15.47 | 15.61 | 14.91 | 15.33 | 549,602 | -0.17(-1.13%) |
Mar 31, 2017 | 15.12 | 15.57 | 15.08 | 15.50 | 817,547 | +0.38(+2.54%) |
Mar 30, 2017 | 14.87 | 15.12 | 14.77 | 15.12 | 978,185 | +0.21(+1.41%) |
Mar 29, 2017 | 14.80 | 15.08 | 14.80 | 14.91 | 299,876 | +0.08(+0.57%) |
Mar 28, 2017 | 14.51 | 14.86 | 14.51 | 14.82 | 637,571 | +0.28(+1.90%) |
Mar 27, 2017 | 14.48 | 14.69 | 14.47 | 14.55 | 518,627 | -0.14(-0.94%) |
Mar 24, 2017 | 14.65 | 14.82 | 14.58 | 14.69 | 308,924 | +0.10(+0.71%) |
Mar 23, 2017 | 14.58 | 14.93 | 14.58 | 14.58 | 359,798 | +0.00(+0.00%) |
Mar 22, 2017 | 14.55 | 14.65 | 14.34 | 14.58 | 490,206 | +0.03(+0.24%) |
Mar 21, 2017 | 15.07 | 15.24 | 14.51 | 14.55 | 470,059 | -0.52(-3.45%) |
Mar 20, 2017 | 15.07 | 15.17 | 14.89 | 15.07 | 524,152 | +0.00(+0.00%) |
Mar 17, 2017 | 14.96 | 15.14 | 14.76 | 15.07 | 1,014,846 | +0.10(+0.70%) |
Mar 16, 2017 | 14.93 | 15.10 | 14.86 | 14.96 | 348,091 | +0.07(+0.46%) |
Mar 15, 2017 | 14.72 | 15.00 | 14.65 | 14.89 | 487,868 | +0.24(+1.66%) |
Mar 14, 2017 | 14.65 | 14.74 | 14.51 | 14.65 | 326,234 | -0.03(-0.24%) |
Mar 13, 2017 | 14.65 | 14.82 | 14.58 | 14.69 | 473,642 | +0.00(+0.00%) |
Mar 10, 2017 | 14.76 | 14.86 | 14.58 | 14.69 | 582,924 | +0.07(+0.47%) |
Mar 09, 2017 | 14.79 | 14.89 | 14.58 | 14.62 | 441,295 | -0.17(-1.17%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.79 | 14.79 | 404,428 | -0.07(-0.47%) |
Mar 07, 2017 | 14.96 | 15.05 | 14.82 | 14.86 | 449,669 | -0.21(-1.38%) |
Mar 06, 2017 | 15.14 | 15.14 | 14.86 | 15.07 | 521,228 | -0.14(-0.91%) |
Mar 03, 2017 | 15.31 | 15.45 | 15.03 | 15.21 | 489,120 | -0.14(-0.90%) |
Mar 02, 2017 | 15.45 | 15.45 | 15.24 | 15.34 | 420,245 | -0.17(-1.12%) |
Mar 01, 2017 | 15.52 | 15.69 | 15.38 | 15.52 | 946,887 | +0.24(+1.59%) |
Feb 28, 2017 | 15.59 | 15.59 | 15.14 | 15.27 | 630,714 | -0.31(-2.00%) |
Feb 27, 2017 | 15.24 | 15.59 | 15.10 | 15.59 | 971,741 | +0.42(+2.74%) |
Feb 24, 2017 | 14.82 | 15.48 | 14.74 | 15.17 | 1,016,059 | +0.66(+4.53%) |
Feb 23, 2017 | 14.76 | 14.76 | 14.34 | 14.51 | 558,717 | -0.21(-1.41%) |
Feb 22, 2017 | 14.86 | 14.89 | 14.62 | 14.72 | 334,967 | -0.14(-0.93%) |
Feb 21, 2017 | 14.72 | 14.89 | 14.69 | 14.86 | 244,031 | +0.10(+0.70%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.48 | 14.82 | 14.48 | 14.76 | 407,695 | +0.28(+1.91%) |
Feb 15, 2017 | 14.58 | 14.65 | 14.44 | 14.48 | 684,200 | -0.14(-0.95%) |
Feb 14, 2017 | 14.44 | 14.62 | 14.24 | 14.62 | 485,005 | +0.14(+0.96%) |
Feb 13, 2017 | 14.62 | 14.62 | 14.37 | 14.48 | 351,682 | -0.03(-0.24%) |
Feb 10, 2017 | 14.41 | 14.69 | 14.41 | 14.51 | 520,716 | +0.14(+0.96%) |
Feb 09, 2017 | 14.20 | 14.39 | 14.06 | 14.37 | 553,661 | +0.10(+0.73%) |
Feb 08, 2017 | 14.37 | 14.41 | 14.10 | 14.27 | 749,186 | -0.14(-0.96%) |
Feb 07, 2017 | 14.48 | 14.48 | 14.34 | 14.41 | 270,582 | +0.00(+0.00%) |
Feb 06, 2017 | 14.51 | 14.62 | 14.27 | 14.41 | 260,239 | -0.17(-1.19%) |
Feb 03, 2017 | 14.55 | 14.69 | 14.48 | 14.58 | 437,013 | +0.14(+0.96%) |
Feb 02, 2017 | 14.17 | 14.48 | 14.17 | 14.44 | 354,285 | +0.28(+1.96%) |