Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.75 | 14.75 | 14.35 | 14.37 | 62,922 | -0.38(-2.57%) |
Apr 27, 2017 | 14.80 | 14.94 | 14.73 | 14.75 | 68,098 | -0.04(-0.28%) |
Apr 26, 2017 | 14.52 | 14.88 | 14.46 | 14.79 | 130,417 | +0.18(+1.26%) |
Apr 25, 2017 | 14.35 | 14.64 | 14.32 | 14.61 | 109,524 | +0.28(+1.94%) |
Apr 24, 2017 | 14.49 | 14.49 | 14.25 | 14.33 | 74,824 | -0.07(-0.49%) |
Apr 21, 2017 | 14.30 | 14.46 | 14.23 | 14.40 | 95,679 | +0.04(+0.29%) |
Apr 20, 2017 | 14.28 | 14.45 | 14.23 | 14.36 | 64,308 | +0.05(+0.37%) |
Apr 19, 2017 | 14.26 | 14.35 | 14.17 | 14.30 | 67,136 | +0.02(+0.17%) |
Apr 18, 2017 | 14.12 | 14.30 | 14.12 | 14.28 | 55,611 | +0.15(+1.09%) |
Apr 17, 2017 | 14.06 | 14.17 | 13.96 | 14.13 | 78,506 | +0.11(+0.76%) |
Apr 13, 2017 | 14.09 | 14.09 | 13.96 | 14.02 | 52,610 | -0.05(-0.38%) |
Apr 12, 2017 | 14.12 | 14.20 | 13.97 | 14.07 | 78,116 | -0.06(-0.42%) |
Apr 11, 2017 | 13.83 | 14.18 | 13.83 | 14.13 | 79,493 | +0.31(+2.27%) |
Apr 10, 2017 | 13.91 | 14.00 | 13.75 | 13.82 | 91,604 | -0.13(-0.93%) |
Apr 07, 2017 | 13.91 | 14.01 | 13.81 | 13.95 | 87,701 | +0.06(+0.43%) |
Apr 06, 2017 | 13.61 | 13.92 | 13.58 | 13.89 | 112,672 | +0.24(+1.73%) |
Apr 05, 2017 | 13.78 | 13.85 | 13.61 | 13.65 | 152,124 | -0.10(-0.73%) |
Apr 04, 2017 | 13.76 | 13.76 | 13.62 | 13.75 | 133,600 | +0.04(+0.26%) |
Apr 03, 2017 | 13.88 | 13.89 | 13.67 | 13.72 | 92,533 | -0.11(-0.77%) |
Mar 31, 2017 | 13.69 | 13.93 | 13.51 | 13.83 | 414,159 | +0.14(+1.04%) |
Mar 30, 2017 | 13.57 | 13.73 | 13.46 | 13.68 | 95,818 | +0.14(+1.00%) |
Mar 29, 2017 | 13.30 | 13.56 | 13.30 | 13.55 | 72,448 | +0.17(+1.24%) |
Mar 28, 2017 | 13.35 | 13.40 | 13.17 | 13.38 | 56,650 | -0.01(-0.09%) |
Mar 27, 2017 | 13.27 | 13.43 | 13.23 | 13.39 | 80,332 | +0.11(+0.85%) |
Mar 24, 2017 | 13.32 | 13.38 | 13.22 | 13.28 | 47,447 | -0.04(-0.27%) |
Mar 23, 2017 | 13.30 | 13.54 | 13.03 | 13.32 | 96,494 | +0.09(+0.67%) |
Mar 22, 2017 | 13.34 | 13.39 | 13.00 | 13.23 | 152,573 | -0.09(-0.67%) |
Mar 21, 2017 | 13.47 | 13.50 | 13.24 | 13.32 | 217,875 | -0.03(-0.22%) |
Mar 20, 2017 | 13.85 | 13.86 | 13.33 | 13.35 | 181,007 | -0.52(-3.73%) |
Mar 17, 2017 | 13.73 | 13.87 | 13.68 | 13.86 | 93,009 | +0.13(+0.93%) |
Mar 16, 2017 | 13.63 | 13.81 | 13.57 | 13.73 | 55,992 | +0.02(+0.17%) |
Mar 15, 2017 | 13.48 | 13.79 | 13.47 | 13.71 | 68,171 | +0.26(+1.90%) |
Mar 14, 2017 | 13.46 | 13.49 | 13.40 | 13.46 | 40,236 | +0.02(+0.13%) |
Mar 13, 2017 | 13.10 | 13.50 | 13.10 | 13.44 | 65,475 | +0.33(+2.53%) |
Mar 10, 2017 | 13.34 | 13.58 | 13.09 | 13.11 | 86,067 | -0.12(-0.92%) |
Mar 09, 2017 | 13.43 | 13.53 | 13.19 | 13.23 | 62,692 | -0.22(-1.64%) |
Mar 08, 2017 | 13.63 | 13.63 | 13.43 | 13.45 | 89,835 | -0.26(-1.91%) |
Mar 07, 2017 | 13.84 | 13.93 | 13.67 | 13.71 | 62,031 | -0.19(-1.38%) |
Mar 06, 2017 | 14.11 | 14.11 | 13.85 | 13.90 | 38,542 | -0.26(-1.80%) |
Mar 03, 2017 | 14.20 | 14.23 | 13.96 | 14.16 | 57,423 | -0.07(-0.49%) |
Mar 02, 2017 | 14.25 | 14.31 | 14.19 | 14.23 | 73,378 | -0.02(-0.12%) |
Mar 01, 2017 | 14.27 | 14.37 | 14.23 | 14.25 | 65,809 | -0.02(-0.16%) |
Feb 28, 2017 | 14.27 | 14.29 | 14.14 | 14.27 | 129,385 | +0.01(+0.04%) |
Feb 27, 2017 | 14.23 | 14.35 | 14.19 | 14.26 | 57,722 | +0.05(+0.33%) |
Feb 24, 2017 | 14.16 | 14.22 | 14.08 | 14.22 | 41,671 | +0.06(+0.45%) |
Feb 23, 2017 | 14.01 | 14.19 | 13.91 | 14.15 | 68,633 | +0.16(+1.16%) |
Feb 22, 2017 | 14.00 | 14.04 | 13.87 | 13.99 | 30,888 | -0.06(-0.41%) |
Feb 21, 2017 | 13.88 | 14.07 | 13.80 | 14.05 | 50,752 | +0.18(+1.30%) |
Feb 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 13.66 | 13.86 | 13.66 | 13.85 | 71,574 | +0.22(+1.62%) |
Feb 15, 2017 | 13.46 | 13.64 | 13.41 | 13.63 | 84,876 | +0.08(+0.60%) |
Feb 14, 2017 | 13.47 | 13.58 | 13.34 | 13.55 | 75,050 | -0.01(-0.04%) |
Feb 13, 2017 | 13.53 | 13.57 | 13.43 | 13.55 | 73,318 | +0.05(+0.39%) |
Feb 10, 2017 | 13.36 | 13.51 | 13.34 | 13.50 | 97,007 | +0.19(+1.40%) |
Feb 09, 2017 | 13.32 | 13.39 | 13.27 | 13.32 | 85,425 | +0.01(+0.04%) |
Feb 08, 2017 | 13.36 | 13.53 | 13.29 | 13.31 | 119,561 | -0.05(-0.39%) |
Feb 07, 2017 | 13.37 | 13.48 | 13.33 | 13.36 | 91,729 | +0.01(+0.04%) |
Feb 06, 2017 | 13.36 | 13.39 | 13.30 | 13.36 | 132,801 | -0.03(-0.22%) |
Feb 03, 2017 | 13.50 | 13.53 | 13.36 | 13.39 | 110,505 | -0.01(-0.04%) |
Feb 02, 2017 | 13.40 | 13.50 | 13.39 | 13.39 | 33,219 | +0.01(+0.04%) |