Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.08 | 14.22 | 13.88 | 13.95 | 129,398 | +0.00(+0.00%) |
Apr 27, 2017 | 13.81 | 14.02 | 13.74 | 13.95 | 74,301 | +0.00(+0.00%) |
Apr 26, 2017 | 13.81 | 14.08 | 13.67 | 13.95 | 125,624 | +0.14(+0.98%) |
Apr 25, 2017 | 13.95 | 14.29 | 13.81 | 13.81 | 107,576 | -0.14(-0.98%) |
Apr 24, 2017 | 13.88 | 14.14 | 13.81 | 13.95 | 111,782 | +0.14(+0.98%) |
Apr 21, 2017 | 13.81 | 14.08 | 13.74 | 13.81 | 85,177 | -0.07(-0.49%) |
Apr 20, 2017 | 13.67 | 14.42 | 13.61 | 13.88 | 297,993 | +0.34(+2.51%) |
Apr 19, 2017 | 13.81 | 13.88 | 13.47 | 13.54 | 154,413 | -0.20(-1.49%) |
Apr 18, 2017 | 13.61 | 13.81 | 13.61 | 13.74 | 134,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.67 | 13.81 | 13.61 | 13.74 | 81,042 | +0.00(+0.00%) |
Apr 13, 2017 | 13.88 | 13.95 | 13.61 | 13.74 | 151,565 | -0.07(-0.49%) |
Apr 12, 2017 | 14.15 | 14.29 | 13.67 | 13.81 | 157,316 | -0.34(-2.40%) |
Apr 11, 2017 | 13.81 | 14.36 | 13.74 | 14.15 | 129,883 | +0.27(+1.96%) |
Apr 10, 2017 | 13.74 | 14.29 | 13.71 | 13.88 | 174,021 | +0.20(+1.49%) |
Apr 07, 2017 | 14.08 | 14.08 | 13.61 | 13.67 | 97,738 | -0.41(-2.90%) |
Apr 06, 2017 | 13.47 | 14.08 | 13.33 | 14.08 | 194,610 | +0.75(+5.61%) |
Apr 05, 2017 | 14.02 | 14.22 | 13.33 | 13.33 | 282,165 | -0.61(-4.39%) |
Apr 04, 2017 | 14.36 | 14.56 | 13.95 | 13.95 | 173,004 | -0.48(-3.30%) |
Apr 03, 2017 | 14.08 | 14.56 | 13.88 | 14.42 | 193,090 | +0.48(+3.42%) |
Mar 31, 2017 | 14.08 | 14.29 | 13.88 | 13.95 | 474,267 | -0.27(-1.91%) |
Mar 30, 2017 | 14.36 | 14.56 | 14.15 | 14.22 | 242,518 | +0.00(+0.00%) |
Mar 29, 2017 | 13.81 | 14.49 | 13.81 | 14.22 | 242,162 | +0.41(+2.96%) |
Mar 28, 2017 | 13.61 | 14.29 | 13.61 | 13.81 | 204,672 | +0.27(+2.01%) |
Mar 27, 2017 | 13.61 | 13.67 | 13.33 | 13.54 | 372,438 | -0.14(-1.00%) |
Mar 24, 2017 | 14.36 | 14.36 | 13.54 | 13.67 | 468,308 | -0.61(-4.29%) |
Mar 23, 2017 | 14.56 | 14.56 | 14.29 | 14.29 | 130,205 | -0.14(-0.94%) |
Mar 22, 2017 | 14.97 | 15.31 | 14.29 | 14.42 | 288,142 | -0.54(-3.64%) |
Mar 21, 2017 | 15.17 | 15.31 | 14.97 | 14.97 | 144,153 | -0.20(-1.35%) |
Mar 20, 2017 | 15.31 | 15.38 | 15.10 | 15.17 | 111,168 | -0.20(-1.33%) |
Mar 17, 2017 | 15.38 | 15.58 | 15.24 | 15.38 | 305,130 | +0.14(+0.89%) |
Mar 16, 2017 | 15.38 | 15.44 | 15.24 | 15.24 | 173,330 | +0.00(+0.00%) |
Mar 15, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 237,279 | +0.20(+1.36%) |
Mar 14, 2017 | 15.31 | 15.38 | 14.97 | 15.04 | 136,082 | -0.34(-2.21%) |
Mar 13, 2017 | 15.10 | 15.51 | 15.10 | 15.38 | 136,449 | +0.27(+1.80%) |
Mar 10, 2017 | 15.31 | 15.31 | 14.97 | 15.10 | 161,522 | -0.07(-0.45%) |
Mar 09, 2017 | 15.44 | 15.51 | 15.10 | 15.17 | 207,379 | -0.27(-1.76%) |
Mar 08, 2017 | 15.58 | 15.92 | 15.44 | 15.44 | 155,884 | -0.14(-0.87%) |
Mar 07, 2017 | 16.12 | 16.19 | 15.58 | 15.58 | 153,469 | -0.48(-2.97%) |
Mar 06, 2017 | 15.65 | 16.19 | 15.51 | 16.06 | 149,162 | +0.34(+2.16%) |
Mar 03, 2017 | 15.85 | 15.99 | 15.65 | 15.72 | 158,405 | -0.27(-1.70%) |
Mar 02, 2017 | 15.78 | 16.19 | 15.78 | 15.99 | 159,885 | +0.20(+1.29%) |
Mar 01, 2017 | 15.99 | 16.12 | 15.72 | 15.78 | 275,083 | +0.07(+0.43%) |
Feb 28, 2017 | 15.99 | 16.12 | 15.65 | 15.72 | 190,626 | -0.34(-2.09%) |
Feb 27, 2017 | 15.92 | 16.29 | 15.63 | 16.05 | 196,653 | +0.27(+1.70%) |
Feb 24, 2017 | 16.12 | 16.32 | 15.58 | 15.78 | 239,829 | -0.40(-2.49%) |
Feb 23, 2017 | 16.12 | 16.52 | 15.18 | 16.19 | 307,341 | -0.34(-2.03%) |
Feb 22, 2017 | 16.72 | 16.93 | 16.05 | 16.52 | 228,443 | -0.20(-1.20%) |
Feb 21, 2017 | 16.52 | 16.99 | 16.46 | 16.72 | 186,931 | +0.20(+1.22%) |
Feb 17, 2017 | 16.52 | 16.52 | 16.52 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 16.93 | 17.06 | 16.39 | 16.59 | 155,395 | -0.40(-2.37%) |
Feb 15, 2017 | 17.33 | 17.40 | 16.52 | 16.99 | 217,210 | -0.40(-2.32%) |
Feb 14, 2017 | 16.46 | 18.13 | 16.32 | 17.40 | 545,191 | +0.94(+5.71%) |
Feb 13, 2017 | 16.12 | 16.59 | 16.12 | 16.46 | 190,920 | +0.34(+2.08%) |
Feb 10, 2017 | 15.85 | 16.46 | 15.72 | 16.12 | 236,709 | +0.40(+2.56%) |
Feb 09, 2017 | 15.78 | 16.12 | 15.52 | 15.72 | 225,092 | -0.07(-0.43%) |
Feb 08, 2017 | 16.12 | 16.25 | 15.72 | 15.78 | 199,925 | -0.47(-2.89%) |
Feb 07, 2017 | 16.05 | 16.59 | 15.92 | 16.25 | 189,281 | +0.20(+1.26%) |
Feb 06, 2017 | 16.52 | 16.72 | 15.78 | 16.05 | 191,465 | -0.54(-3.24%) |
Feb 03, 2017 | 16.19 | 16.72 | 16.12 | 16.59 | 199,130 | +0.54(+3.35%) |
Feb 02, 2017 | 16.12 | 16.32 | 15.78 | 16.05 | 152,067 | -0.07(-0.42%) |