Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.03 | 14.07 | 13.85 | 13.90 | 121,824 | -0.06(-0.43%) |
Apr 27, 2017 | 13.79 | 13.99 | 13.70 | 13.96 | 198,801 | -0.02(-0.14%) |
Apr 26, 2017 | 13.98 | 14.19 | 13.94 | 13.98 | 210,303 | -0.18(-1.27%) |
Apr 25, 2017 | 13.98 | 14.17 | 13.91 | 14.16 | 313,362 | +0.19(+1.36%) |
Apr 24, 2017 | 14.04 | 14.05 | 13.94 | 13.97 | 111,797 | -0.08(-0.57%) |
Apr 21, 2017 | 14.32 | 14.32 | 13.97 | 14.05 | 151,512 | -0.27(-1.89%) |
Apr 20, 2017 | 14.33 | 14.45 | 14.27 | 14.32 | 115,280 | -0.04(-0.28%) |
Apr 19, 2017 | 14.90 | 14.92 | 14.24 | 14.36 | 197,397 | -0.55(-3.69%) |
Apr 18, 2017 | 14.89 | 15.01 | 14.79 | 14.91 | 94,247 | -0.08(-0.53%) |
Apr 17, 2017 | 15.08 | 15.11 | 14.97 | 14.99 | 22,018 | -0.10(-0.66%) |
Apr 13, 2017 | 15.17 | 15.17 | 15.04 | 15.09 | 168,803 | +0.02(+0.13%) |
Apr 12, 2017 | 15.26 | 15.28 | 15.03 | 15.07 | 214,889 | -0.10(-0.66%) |
Apr 11, 2017 | 15.13 | 15.23 | 15.03 | 15.17 | 220,269 | +0.02(+0.13%) |
Apr 10, 2017 | 15.11 | 15.16 | 15.05 | 15.15 | 146,725 | +0.21(+1.41%) |
Apr 07, 2017 | 14.91 | 14.99 | 14.88 | 14.94 | 107,387 | +0.09(+0.64%) |
Apr 06, 2017 | 14.86 | 14.88 | 14.80 | 14.85 | 96,587 | +0.20(+1.33%) |
Apr 05, 2017 | 14.85 | 14.90 | 14.63 | 14.65 | 135,330 | -0.01(-0.07%) |
Apr 04, 2017 | 14.52 | 14.68 | 14.50 | 14.66 | 56,481 | +0.28(+1.95%) |
Apr 03, 2017 | 14.50 | 14.51 | 14.37 | 14.38 | 72,999 | -0.14(-0.96%) |
Mar 31, 2017 | 14.34 | 14.56 | 14.34 | 14.52 | 63,364 | +0.14(+0.97%) |
Mar 30, 2017 | 14.31 | 14.42 | 14.26 | 14.38 | 69,925 | +0.18(+1.27%) |
Mar 29, 2017 | 13.97 | 14.24 | 13.97 | 14.20 | 186,054 | +0.29(+2.08%) |
Mar 28, 2017 | 13.92 | 14.08 | 13.89 | 13.91 | 151,540 | +0.11(+0.80%) |
Mar 27, 2017 | 13.65 | 13.80 | 13.60 | 13.80 | 60,188 | -0.02(-0.14%) |
Mar 24, 2017 | 13.76 | 13.83 | 13.71 | 13.82 | 37,293 | +0.10(+0.73%) |
Mar 23, 2017 | 13.73 | 13.77 | 13.67 | 13.72 | 17,004 | -0.09(-0.65%) |
Mar 22, 2017 | 13.71 | 13.86 | 13.54 | 13.81 | 135,464 | -0.05(-0.36%) |
Mar 21, 2017 | 14.07 | 14.11 | 13.82 | 13.86 | 56,415 | -0.18(-1.28%) |
Mar 20, 2017 | 13.98 | 14.12 | 13.94 | 14.04 | 92,390 | -0.03(-0.21%) |
Mar 17, 2017 | 14.18 | 14.18 | 14.04 | 14.07 | 79,049 | -0.02(-0.14%) |
Mar 16, 2017 | 14.12 | 14.15 | 14.01 | 14.09 | 137,311 | -0.03(-0.21%) |
Mar 15, 2017 | 14.05 | 14.14 | 13.97 | 14.12 | 212,280 | +0.20(+1.44%) |
Mar 14, 2017 | 13.78 | 13.93 | 13.68 | 13.92 | 117,233 | -0.06(-0.43%) |
Mar 13, 2017 | 13.99 | 14.06 | 13.91 | 13.98 | 108,243 | +0.00(+0.00%) |
Mar 10, 2017 | 14.23 | 14.23 | 13.91 | 13.98 | 203,337 | -0.32(-2.24%) |
Mar 09, 2017 | 14.31 | 14.34 | 14.01 | 14.30 | 270,985 | -0.16(-1.11%) |
Mar 08, 2017 | 15.04 | 15.13 | 14.40 | 14.46 | 240,262 | -0.73(-4.84%) |
Mar 07, 2017 | 15.38 | 15.38 | 15.19 | 15.20 | 60,973 | -0.04(-0.30%) |
Mar 06, 2017 | 15.27 | 15.29 | 15.16 | 15.24 | 50,183 | +0.05(+0.33%) |
Mar 03, 2017 | 15.04 | 15.20 | 15.02 | 15.19 | 55,080 | +0.20(+1.33%) |
Mar 02, 2017 | 15.07 | 15.15 | 14.97 | 14.99 | 110,402 | -0.33(-2.15%) |
Mar 01, 2017 | 15.44 | 15.51 | 15.31 | 15.32 | 111,671 | -0.06(-0.39%) |
Feb 28, 2017 | 15.23 | 15.38 | 15.14 | 15.38 | 100,625 | +0.03(+0.20%) |
Feb 27, 2017 | 15.49 | 15.49 | 15.33 | 15.35 | 55,263 | +0.02(+0.13%) |
Feb 24, 2017 | 15.31 | 15.40 | 15.31 | 15.33 | 47,436 | -0.09(-0.58%) |
Feb 23, 2017 | 15.55 | 15.63 | 15.41 | 15.42 | 122,885 | +0.19(+1.25%) |
Feb 22, 2017 | 15.26 | 15.27 | 15.19 | 15.23 | 114,367 | -0.21(-1.36%) |
Feb 21, 2017 | 15.55 | 15.57 | 15.42 | 15.44 | 108,405 | +0.18(+1.18%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 15.34 | 15.35 | 15.10 | 15.24 | 50,696 | +0.00(+0.00%) |
Feb 15, 2017 | 15.26 | 15.38 | 15.19 | 15.24 | 62,633 | -0.05(-0.33%) |
Feb 14, 2017 | 15.43 | 15.44 | 15.27 | 15.29 | 70,276 | +0.08(+0.53%) |
Feb 13, 2017 | 15.27 | 15.31 | 15.17 | 15.21 | 110,224 | -0.30(-1.93%) |
Feb 10, 2017 | 15.50 | 15.56 | 15.43 | 15.51 | 86,435 | +0.28(+1.84%) |
Feb 09, 2017 | 15.28 | 15.28 | 15.16 | 15.23 | 60,684 | +0.14(+0.93%) |
Feb 08, 2017 | 15.05 | 15.23 | 14.92 | 15.09 | 167,125 | -0.01(-0.07%) |
Feb 07, 2017 | 15.07 | 15.10 | 14.99 | 15.10 | 139,425 | -0.19(-1.24%) |
Feb 06, 2017 | 15.47 | 15.50 | 15.24 | 15.29 | 93,809 | -0.27(-1.74%) |
Feb 03, 2017 | 15.51 | 15.68 | 15.47 | 15.56 | 74,051 | +0.01(+0.06%) |
Feb 02, 2017 | 15.60 | 15.62 | 15.43 | 15.55 | 115,732 | +0.07(+0.45%) |