Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.30 | 15.05 | 15.25 | 339,746 | +0.05(+0.33%) |
Apr 27, 2017 | 15.20 | 15.45 | 15.15 | 15.20 | 485,355 | -0.05(-0.33%) |
Apr 26, 2017 | 14.90 | 15.47 | 14.90 | 15.25 | 596,365 | +0.35(+2.35%) |
Apr 25, 2017 | 15.10 | 14.75 | 14.90 | 457,075 | +0.15(+1.02%) | |
Apr 24, 2017 | 14.60 | 14.85 | 14.45 | 14.75 | 344,981 | +0.30(+2.08%) |
Apr 21, 2017 | 14.45 | 14.49 | 14.20 | 14.45 | 294,783 | +0.00(+0.00%) |
Apr 20, 2017 | 14.10 | 14.57 | 14.10 | 14.45 | 497,841 | +0.40(+2.85%) |
Apr 19, 2017 | 14.45 | 14.50 | 14.00 | 14.05 | 604,796 | -0.35(-2.43%) |
Apr 18, 2017 | 14.10 | 14.50 | 13.95 | 14.40 | 513,739 | +0.55(+3.97%) |
Apr 17, 2017 | 14.00 | 14.05 | 13.60 | 13.85 | 372,278 | -0.10(-0.72%) |
Apr 13, 2017 | 13.75 | 14.20 | 13.65 | 13.95 | 360,794 | +0.20(+1.45%) |
Apr 12, 2017 | 13.95 | 13.95 | 13.55 | 13.75 | 438,120 | +0.15(+1.10%) |
Apr 11, 2017 | 13.55 | 13.70 | 13.35 | 13.60 | 356,192 | +0.05(+0.37%) |
Apr 10, 2017 | 13.75 | 13.93 | 13.55 | 13.55 | 318,209 | -0.20(-1.45%) |
Apr 07, 2017 | 13.50 | 13.80 | 13.20 | 13.75 | 483,134 | +0.20(+1.48%) |
Apr 06, 2017 | 13.55 | 13.60 | 13.30 | 13.55 | 526,352 | +0.10(+0.74%) |
Apr 05, 2017 | 13.85 | 13.99 | 13.35 | 13.45 | 365,315 | -0.38(-2.71%) |
Apr 04, 2017 | 13.85 | 14.05 | 13.62 | 13.82 | 397,659 | -0.03(-0.18%) |
Apr 03, 2017 | 14.00 | 14.20 | 13.80 | 13.85 | 489,605 | -0.15(-1.07%) |
Mar 31, 2017 | 14.15 | 14.30 | 13.90 | 14.00 | 616,092 | -0.15(-1.06%) |
Mar 30, 2017 | 14.25 | 14.35 | 13.85 | 14.15 | 420,455 | -0.05(-0.35%) |
Mar 29, 2017 | 14.30 | 14.55 | 14.15 | 14.20 | 273,993 | -0.05(-0.35%) |
Mar 28, 2017 | 14.35 | 14.60 | 14.05 | 14.25 | 321,965 | -0.15(-1.04%) |
Mar 27, 2017 | 14.35 | 14.60 | 14.15 | 14.40 | 456,883 | -0.05(-0.35%) |
Mar 24, 2017 | 14.15 | 14.45 | 14.00 | 14.45 | 598,158 | +0.35(+2.48%) |
Mar 23, 2017 | 13.95 | 14.35 | 13.90 | 14.10 | 412,129 | +0.15(+1.08%) |
Mar 22, 2017 | 13.90 | 14.20 | 13.78 | 13.95 | 920,329 | +0.05(+0.36%) |
Mar 21, 2017 | 14.20 | 14.32 | 13.35 | 13.90 | 1,031,354 | -0.25(-1.77%) |
Mar 20, 2017 | 14.35 | 14.50 | 14.10 | 14.15 | 394,397 | -0.20(-1.39%) |
Mar 17, 2017 | 14.50 | 14.62 | 14.25 | 14.35 | 791,563 | -0.20(-1.37%) |
Mar 16, 2017 | 15.05 | 15.10 | 14.50 | 14.55 | 504,831 | -0.50(-3.32%) |
Mar 15, 2017 | 14.80 | 15.12 | 14.80 | 15.05 | 427,520 | +0.25(+1.69%) |
Mar 14, 2017 | 14.90 | 15.07 | 14.55 | 14.80 | 342,518 | -0.10(-0.67%) |
Mar 13, 2017 | 14.80 | 15.00 | 13.85 | 14.90 | 535,010 | -0.05(-0.33%) |
Mar 10, 2017 | 15.00 | 15.05 | 14.75 | 14.95 | 400,391 | +0.05(+0.34%) |
Mar 09, 2017 | 15.00 | 15.22 | 14.50 | 14.90 | 542,516 | -0.05(-0.33%) |
Mar 08, 2017 | 14.25 | 15.05 | 14.14 | 14.95 | 879,262 | +0.75(+5.28%) |
Mar 07, 2017 | 14.30 | 14.50 | 14.10 | 14.20 | 327,748 | -0.25(-1.73%) |
Mar 06, 2017 | 14.25 | 14.45 | 14.10 | 14.45 | 509,553 | +0.20(+1.40%) |
Mar 03, 2017 | 14.15 | 14.45 | 14.05 | 14.25 | 416,991 | +0.10(+0.71%) |
Mar 02, 2017 | 14.55 | 14.70 | 14.05 | 14.15 | 589,389 | -0.35(-2.41%) |
Mar 01, 2017 | 14.40 | 14.65 | 14.28 | 14.50 | 628,508 | +0.25(+1.75%) |
Feb 28, 2017 | 14.30 | 14.35 | 13.90 | 14.25 | 967,398 | -0.05(-0.35%) |
Feb 27, 2017 | 13.80 | 14.38 | 13.70 | 14.30 | 640,416 | +0.50(+3.62%) |
Feb 24, 2017 | 13.45 | 13.85 | 13.35 | 13.80 | 568,056 | +0.20(+1.47%) |
Feb 23, 2017 | 13.85 | 13.90 | 13.55 | 13.60 | 410,702 | -0.25(-1.81%) |
Feb 22, 2017 | 14.50 | 14.50 | 13.85 | 13.85 | 494,470 | -0.65(-4.48%) |
Feb 21, 2017 | 15.00 | 15.00 | 14.45 | 14.50 | 687,387 | -0.50(-3.33%) |
Feb 17, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.50(+3.45%) | |
Feb 16, 2017 | 15.15 | 15.40 | 14.12 | 14.50 | 959,986 | +0.00(+0.00%) |
Feb 15, 2017 | 14.60 | 14.70 | 14.35 | 14.50 | 792,734 | -0.10(-0.68%) |
Feb 14, 2017 | 14.45 | 14.65 | 14.15 | 14.60 | 473,747 | +0.10(+0.69%) |
Feb 13, 2017 | 14.50 | 14.75 | 14.38 | 14.50 | 494,422 | +0.20(+1.40%) |
Feb 10, 2017 | 14.25 | 14.50 | 14.05 | 14.30 | 809,607 | +0.15(+1.06%) |
Feb 09, 2017 | 14.70 | 14.85 | 14.00 | 14.15 | 953,698 | -0.15(-1.05%) |
Feb 08, 2017 | 14.50 | 14.75 | 13.93 | 14.30 | 2,039,421 | +0.65(+4.76%) |
Feb 07, 2017 | 13.75 | 13.85 | 13.28 | 13.65 | 858,940 | -0.10(-0.73%) |
Feb 06, 2017 | 13.65 | 13.90 | 13.50 | 13.75 | 445,338 | +0.10(+0.73%) |
Feb 03, 2017 | 13.50 | 13.70 | 13.11 | 13.65 | 457,257 | +0.10(+0.74%) |
Feb 02, 2017 | 13.85 | 13.95 | 13.38 | 13.55 | 544,378 | -0.30(-2.17%) |