Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.70 | 13.70 | 13.31 | 13.33 | 1,938,629 | -0.34(-2.50%) |
Apr 27, 2017 | 13.76 | 13.80 | 13.65 | 13.67 | 1,113,850 | -0.04(-0.26%) |
Apr 26, 2017 | 13.66 | 13.79 | 13.61 | 13.71 | 1,110,459 | +0.03(+0.21%) |
Apr 25, 2017 | 13.61 | 13.73 | 13.59 | 13.68 | 1,125,334 | +0.09(+0.68%) |
Apr 24, 2017 | 13.60 | 13.60 | 13.39 | 13.59 | 1,414,993 | +0.04(+0.31%) |
Apr 21, 2017 | 13.59 | 13.59 | 13.51 | 13.54 | 924,746 | -0.04(-0.26%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.46 | 13.58 | 1,016,893 | +0.01(+0.10%) |
Apr 19, 2017 | 13.51 | 13.60 | 13.44 | 13.56 | 1,139,634 | +0.10(+0.74%) |
Apr 18, 2017 | 13.54 | 13.57 | 13.42 | 13.46 | 1,063,554 | -0.08(-0.58%) |
Apr 17, 2017 | 13.52 | 13.55 | 13.46 | 13.54 | 1,058,880 | +0.07(+0.53%) |
Apr 13, 2017 | 13.49 | 13.52 | 13.44 | 13.47 | 741,097 | -0.03(-0.21%) |
Apr 12, 2017 | 13.56 | 13.59 | 13.46 | 13.50 | 1,247,945 | -0.05(-0.37%) |
Apr 11, 2017 | 13.49 | 13.58 | 13.46 | 13.55 | 862,519 | +0.06(+0.42%) |
Apr 10, 2017 | 13.37 | 13.51 | 13.37 | 13.49 | 1,181,720 | +0.11(+0.85%) |
Apr 07, 2017 | 13.50 | 13.52 | 13.37 | 13.38 | 1,385,641 | -0.12(-0.89%) |
Apr 06, 2017 | 13.34 | 13.51 | 13.30 | 13.50 | 1,221,354 | +0.14(+1.06%) |
Apr 05, 2017 | 13.49 | 13.51 | 13.34 | 13.36 | 1,981,135 | -0.05(-0.37%) |
Apr 04, 2017 | 13.44 | 13.48 | 13.35 | 13.41 | 1,005,738 | -0.05(-0.37%) |
Apr 03, 2017 | 13.51 | 13.51 | 13.39 | 13.46 | 1,277,838 | -0.06(-0.47%) |
Mar 31, 2017 | 13.44 | 13.53 | 13.41 | 13.52 | 1,712,619 | +0.08(+0.63%) |
Mar 30, 2017 | 13.25 | 13.44 | 13.20 | 13.44 | 1,381,157 | +0.21(+1.60%) |
Mar 29, 2017 | 13.10 | 13.23 | 13.05 | 13.23 | 1,380,279 | +0.13(+0.97%) |
Mar 28, 2017 | 13.06 | 13.13 | 13.01 | 13.10 | 1,358,388 | +0.04(+0.27%) |
Mar 27, 2017 | 13.12 | 13.17 | 12.99 | 13.06 | 1,896,709 | -0.06(-0.43%) |
Mar 24, 2017 | 13.13 | 13.18 | 13.06 | 13.12 | 1,214,045 | +0.00(+0.00%) |
Mar 23, 2017 | 13.11 | 13.34 | 13.11 | 13.12 | 1,538,558 | +0.00(+0.00%) |
Mar 22, 2017 | 13.21 | 13.21 | 13.04 | 13.12 | 1,608,873 | -0.05(-0.37%) |
Mar 21, 2017 | 13.43 | 13.43 | 13.15 | 13.17 | 1,382,575 | -0.18(-1.32%) |
Mar 20, 2017 | 13.46 | 13.49 | 13.28 | 13.35 | 1,087,573 | -0.08(-0.58%) |
Mar 17, 2017 | 13.42 | 13.46 | 13.39 | 13.42 | 1,782,349 | +0.00(+0.00%) |
Mar 16, 2017 | 13.42 | 13.50 | 13.39 | 13.42 | 1,033,678 | +0.01(+0.05%) |
Mar 15, 2017 | 13.29 | 13.47 | 13.26 | 13.42 | 1,362,417 | +0.20(+1.49%) |
Mar 14, 2017 | 13.21 | 13.26 | 13.14 | 13.22 | 682,547 | +0.01(+0.05%) |
Mar 13, 2017 | 13.17 | 13.27 | 13.13 | 13.21 | 1,241,440 | +0.05(+0.37%) |
Mar 10, 2017 | 13.30 | 13.33 | 13.05 | 13.16 | 1,006,403 | -0.03(-0.21%) |
Mar 09, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,578,287 | -0.08(-0.58%) |
Mar 08, 2017 | 13.42 | 13.49 | 13.23 | 13.27 | 1,862,917 | -0.21(-1.57%) |
Mar 07, 2017 | 13.39 | 13.54 | 13.37 | 13.48 | 1,975,495 | +0.09(+0.68%) |
Mar 06, 2017 | 13.38 | 13.49 | 13.32 | 13.39 | 1,961,343 | -0.04(-0.26%) |
Mar 03, 2017 | 13.67 | 13.73 | 13.36 | 13.42 | 2,539,858 | -0.42(-3.00%) |
Mar 02, 2017 | 13.87 | 13.92 | 13.78 | 13.84 | 1,314,569 | -0.10(-0.71%) |
Mar 01, 2017 | 13.76 | 13.94 | 13.72 | 13.94 | 2,141,858 | +0.18(+1.28%) |
Feb 28, 2017 | 14.05 | 14.11 | 13.63 | 13.76 | 9,419,663 | -0.41(-2.87%) |
Feb 27, 2017 | 14.15 | 14.22 | 14.09 | 14.17 | 1,638,815 | +0.02(+0.15%) |
Feb 24, 2017 | 14.08 | 14.17 | 14.05 | 14.15 | 1,277,185 | +0.02(+0.15%) |
Feb 23, 2017 | 14.29 | 14.36 | 14.12 | 14.12 | 1,859,012 | -0.15(-1.08%) |
Feb 22, 2017 | 14.31 | 14.37 | 14.22 | 14.28 | 1,061,204 | -0.06(-0.39%) |
Feb 21, 2017 | 14.18 | 14.38 | 14.15 | 14.34 | 1,607,259 | +0.15(+1.09%) |
Feb 17, 2017 | 14.18 | 14.18 | 14.18 | 0 | -0.12(-0.83%) | |
Feb 16, 2017 | 14.34 | 14.45 | 14.27 | 14.30 | 2,176,509 | -0.05(-0.34%) |
Feb 15, 2017 | 14.29 | 14.37 | 14.15 | 14.35 | 1,633,101 | +0.01(+0.05%) |
Feb 14, 2017 | 14.21 | 14.36 | 14.13 | 14.34 | 1,631,681 | +0.04(+0.29%) |
Feb 13, 2017 | 14.20 | 14.31 | 14.17 | 14.30 | 1,446,318 | +0.05(+0.34%) |
Feb 10, 2017 | 14.10 | 14.26 | 14.06 | 14.25 | 2,117,582 | +0.15(+1.04%) |
Feb 09, 2017 | 13.98 | 14.10 | 13.95 | 14.10 | 1,213,518 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.05 | 13.89 | 14.02 | 1,129,263 | +0.04(+0.30%) |
Feb 07, 2017 | 13.97 | 14.12 | 13.89 | 13.98 | 1,345,700 | +0.07(+0.50%) |
Feb 06, 2017 | 13.96 | 14.08 | 13.89 | 13.91 | 1,230,444 | -0.06(-0.45%) |
Feb 03, 2017 | 13.94 | 14.10 | 13.91 | 13.97 | 1,709,059 | +0.11(+0.76%) |
Feb 02, 2017 | 13.82 | 13.90 | 13.75 | 13.87 | 1,769,043 | +0.07(+0.51%) |