Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.62 | 14.78 | 14.50 | 14.51 | 458,001 | +0.21(+1.50%) |
Apr 27, 2017 | 13.94 | 14.67 | 13.72 | 14.29 | 656,651 | +0.91(+6.81%) |
Apr 26, 2017 | 13.22 | 13.53 | 13.21 | 13.38 | 317,167 | +0.18(+1.34%) |
Apr 25, 2017 | 13.08 | 13.32 | 13.04 | 13.21 | 370,460 | +0.29(+2.23%) |
Apr 24, 2017 | 12.82 | 13.04 | 12.73 | 12.92 | 232,329 | +0.35(+2.81%) |
Apr 21, 2017 | 12.40 | 12.67 | 12.30 | 12.56 | 691,499 | +0.17(+1.35%) |
Apr 20, 2017 | 12.37 | 12.68 | 12.32 | 12.40 | 461,674 | -0.09(-0.74%) |
Apr 19, 2017 | 12.42 | 12.56 | 12.33 | 12.49 | 313,531 | +0.13(+1.05%) |
Apr 18, 2017 | 12.33 | 12.42 | 12.23 | 12.36 | 107,891 | -0.03(-0.23%) |
Apr 17, 2017 | 12.23 | 12.40 | 12.15 | 12.39 | 185,193 | +0.17(+1.37%) |
Apr 13, 2017 | 12.40 | 12.55 | 12.18 | 12.22 | 119,861 | -0.24(-1.94%) |
Apr 12, 2017 | 12.74 | 12.74 | 12.35 | 12.46 | 120,946 | -0.30(-2.33%) |
Apr 11, 2017 | 12.47 | 12.80 | 12.42 | 12.76 | 181,838 | +0.24(+1.93%) |
Apr 10, 2017 | 12.55 | 12.72 | 12.43 | 12.52 | 190,679 | -0.06(-0.52%) |
Apr 07, 2017 | 12.45 | 12.60 | 12.32 | 12.58 | 235,668 | +0.10(+0.82%) |
Apr 06, 2017 | 12.37 | 12.51 | 12.35 | 12.48 | 143,193 | +0.12(+0.98%) |
Apr 05, 2017 | 12.50 | 12.64 | 12.24 | 12.36 | 218,057 | -0.08(-0.67%) |
Apr 04, 2017 | 12.48 | 12.61 | 12.35 | 12.44 | 156,143 | -0.03(-0.22%) |
Apr 03, 2017 | 12.91 | 12.91 | 12.43 | 12.47 | 180,815 | -0.36(-2.82%) |
Mar 31, 2017 | 12.83 | 12.89 | 12.69 | 12.83 | 331,525 | +0.03(+0.22%) |
Mar 30, 2017 | 12.67 | 12.84 | 12.67 | 12.81 | 185,214 | +0.14(+1.10%) |
Mar 29, 2017 | 12.68 | 12.71 | 12.55 | 12.67 | 134,969 | -0.10(-0.80%) |
Mar 28, 2017 | 12.67 | 12.81 | 12.57 | 12.77 | 187,069 | +0.07(+0.51%) |
Mar 27, 2017 | 12.62 | 12.75 | 12.50 | 12.70 | 276,351 | -0.07(-0.58%) |
Mar 24, 2017 | 12.79 | 12.90 | 12.63 | 12.78 | 177,326 | +0.01(+0.07%) |
Mar 23, 2017 | 12.65 | 12.81 | 12.58 | 12.77 | 133,233 | +0.11(+0.88%) |
Mar 22, 2017 | 12.66 | 12.81 | 12.54 | 12.66 | 201,985 | +0.00(+0.00%) |
Mar 21, 2017 | 13.21 | 13.21 | 12.61 | 12.66 | 246,519 | -0.51(-3.88%) |
Mar 20, 2017 | 13.40 | 13.40 | 13.14 | 13.17 | 177,104 | -0.21(-1.60%) |
Mar 17, 2017 | 13.26 | 13.43 | 13.19 | 13.38 | 486,460 | +0.15(+1.12%) |
Mar 16, 2017 | 13.47 | 13.47 | 13.22 | 13.23 | 248,782 | -0.13(-0.97%) |
Mar 15, 2017 | 13.37 | 13.49 | 13.25 | 13.36 | 180,148 | +0.07(+0.56%) |
Mar 14, 2017 | 13.07 | 13.32 | 13.01 | 13.29 | 195,031 | +0.14(+1.06%) |
Mar 13, 2017 | 13.29 | 13.03 | 13.15 | 192,255 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.07 | 13.16 | 12.90 | 13.09 | 162,546 | +0.17(+1.29%) |
Mar 09, 2017 | 13.25 | 13.25 | 12.91 | 12.93 | 162,977 | -0.29(-2.18%) |
Mar 08, 2017 | 13.63 | 13.63 | 13.21 | 13.21 | 159,192 | -0.37(-2.74%) |
Mar 07, 2017 | 13.64 | 13.74 | 13.50 | 13.59 | 338,026 | -0.06(-0.41%) |
Mar 06, 2017 | 13.81 | 13.88 | 13.57 | 13.64 | 279,192 | -0.32(-2.32%) |
Mar 03, 2017 | 14.08 | 14.20 | 13.78 | 13.97 | 222,613 | -0.07(-0.53%) |
Mar 02, 2017 | 14.22 | 14.44 | 13.95 | 14.04 | 424,823 | -0.24(-1.68%) |
Mar 01, 2017 | 13.94 | 14.34 | 13.85 | 14.28 | 376,935 | +0.52(+3.76%) |
Feb 28, 2017 | 13.41 | 13.91 | 13.18 | 13.76 | 548,159 | -0.49(-3.44%) |
Feb 27, 2017 | 14.08 | 14.34 | 14.05 | 14.25 | 211,828 | +0.16(+1.12%) |
Feb 24, 2017 | 13.92 | 14.12 | 13.92 | 14.09 | 112,084 | +0.03(+0.20%) |
Feb 23, 2017 | 14.34 | 14.34 | 13.97 | 14.07 | 131,742 | -0.17(-1.17%) |
Feb 22, 2017 | 14.30 | 14.34 | 14.15 | 14.23 | 125,540 | -0.07(-0.52%) |
Feb 21, 2017 | 14.09 | 14.31 | 14.07 | 14.31 | 269,491 | +0.18(+1.24%) |
Feb 17, 2017 | 14.13 | 14.13 | 14.13 | 0 | -0.19(-1.29%) | |
Feb 16, 2017 | 14.41 | 14.41 | 14.17 | 14.32 | 289,794 | -0.12(-0.83%) |
Feb 15, 2017 | 14.17 | 14.46 | 14.15 | 14.44 | 248,128 | +0.26(+1.83%) |
Feb 14, 2017 | 14.36 | 14.41 | 14.09 | 14.18 | 301,426 | -0.26(-1.79%) |
Feb 13, 2017 | 14.24 | 14.75 | 14.21 | 14.44 | 657,479 | +0.31(+2.23%) |
Feb 10, 2017 | 14.08 | 14.16 | 14.04 | 14.12 | 286,052 | +0.12(+0.86%) |
Feb 09, 2017 | 13.93 | 14.07 | 13.90 | 14.00 | 363,125 | +0.08(+0.60%) |
Feb 08, 2017 | 14.03 | 14.09 | 13.82 | 13.92 | 384,426 | -0.16(-1.12%) |
Feb 07, 2017 | 14.34 | 14.34 | 13.97 | 14.08 | 251,282 | -0.23(-1.62%) |
Feb 06, 2017 | 14.54 | 14.57 | 14.26 | 14.31 | 147,974 | -0.31(-2.15%) |
Feb 03, 2017 | 14.80 | 14.90 | 14.49 | 14.62 | 183,862 | -0.06(-0.44%) |
Feb 02, 2017 | 14.46 | 14.70 | 14.37 | 14.69 | 314,956 | +0.18(+1.21%) |