Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.68 | 15.68 | 14.89 | 15.07 | 63,853 | -0.48(-3.07%) |
Apr 27, 2017 | 15.61 | 15.71 | 15.27 | 15.55 | 45,706 | +0.01(+0.06%) |
Apr 26, 2017 | 15.73 | 15.99 | 15.42 | 15.54 | 33,438 | -0.20(-1.27%) |
Apr 25, 2017 | 16.29 | 16.34 | 15.69 | 15.74 | 45,561 | -0.58(-3.56%) |
Apr 24, 2017 | 15.44 | 17.01 | 15.44 | 16.32 | 57,750 | +0.98(+6.40%) |
Apr 21, 2017 | 15.30 | 15.34 | 15.03 | 15.34 | 28,291 | +0.05(+0.31%) |
Apr 20, 2017 | 15.29 | 15.33 | 15.20 | 15.29 | 26,730 | +0.06(+0.38%) |
Apr 19, 2017 | 15.34 | 15.69 | 15.19 | 15.24 | 17,427 | -0.09(-0.56%) |
Apr 18, 2017 | 15.32 | 15.34 | 15.13 | 15.32 | 13,707 | +0.05(+0.31%) |
Apr 17, 2017 | 15.40 | 15.40 | 15.01 | 15.27 | 32,892 | -0.03(-0.19%) |
Apr 13, 2017 | 15.10 | 15.32 | 14.84 | 15.30 | 14,708 | +0.06(+0.38%) |
Apr 12, 2017 | 15.40 | 15.40 | 15.03 | 15.25 | 18,469 | -0.08(-0.50%) |
Apr 11, 2017 | 15.68 | 15.68 | 14.83 | 15.32 | 33,253 | -0.18(-1.17%) |
Apr 10, 2017 | 15.20 | 15.55 | 14.99 | 15.50 | 64,970 | +0.36(+2.39%) |
Apr 07, 2017 | 15.00 | 15.26 | 14.73 | 15.14 | 30,453 | +0.15(+1.02%) |
Apr 06, 2017 | 14.89 | 15.13 | 14.80 | 14.99 | 23,284 | +0.16(+1.09%) |
Apr 05, 2017 | 14.87 | 15.10 | 14.72 | 14.83 | 37,468 | -0.09(-0.58%) |
Apr 04, 2017 | 14.96 | 15.05 | 14.71 | 14.91 | 22,081 | -0.05(-0.32%) |
Apr 03, 2017 | 15.24 | 15.24 | 14.79 | 14.96 | 19,334 | +0.09(+0.58%) |
Mar 31, 2017 | 14.55 | 15.08 | 14.35 | 14.87 | 24,611 | +0.41(+2.83%) |
Mar 30, 2017 | 14.68 | 14.71 | 14.45 | 14.46 | 57,586 | -0.15(-1.04%) |
Mar 29, 2017 | 14.86 | 14.86 | 14.43 | 14.62 | 33,995 | -0.09(-0.58%) |
Mar 28, 2017 | 15.06 | 15.06 | 14.58 | 14.70 | 37,532 | -0.39(-2.59%) |
Mar 27, 2017 | 14.63 | 15.13 | 14.34 | 15.09 | 25,741 | +0.33(+2.26%) |
Mar 24, 2017 | 14.90 | 14.92 | 14.58 | 14.76 | 10,568 | -0.10(-0.64%) |
Mar 23, 2017 | 14.73 | 14.87 | 14.69 | 14.86 | 27,535 | +0.30(+2.03%) |
Mar 22, 2017 | 14.47 | 14.63 | 14.01 | 14.56 | 33,660 | +0.20(+1.39%) |
Mar 21, 2017 | 14.77 | 14.96 | 14.33 | 14.36 | 27,842 | -0.41(-2.78%) |
Mar 20, 2017 | 14.33 | 15.00 | 14.21 | 14.77 | 115,940 | +0.62(+4.38%) |
Mar 17, 2017 | 13.89 | 14.47 | 13.62 | 14.15 | 68,400 | +0.40(+2.91%) |
Mar 16, 2017 | 13.48 | 13.96 | 13.35 | 13.75 | 66,698 | +0.35(+2.63%) |
Mar 15, 2017 | 13.35 | 13.63 | 13.18 | 13.40 | 19,519 | +0.16(+1.22%) |
Mar 14, 2017 | 13.27 | 13.35 | 12.68 | 13.23 | 52,813 | +0.15(+1.17%) |
Mar 13, 2017 | 13.19 | 14.53 | 12.87 | 13.08 | 135,901 | +0.45(+3.55%) |
Mar 10, 2017 | 12.72 | 12.76 | 12.60 | 12.63 | 19,721 | -0.06(-0.45%) |
Mar 09, 2017 | 12.63 | 12.99 | 12.61 | 12.69 | 9,932 | -0.07(-0.52%) |
Mar 08, 2017 | 12.58 | 13.16 | 12.58 | 12.76 | 29,883 | +0.16(+1.29%) |
Mar 07, 2017 | 12.62 | 12.71 | 12.57 | 12.60 | 10,742 | -0.04(-0.30%) |
Mar 06, 2017 | 12.61 | 12.67 | 12.54 | 12.63 | 19,101 | +0.02(+0.15%) |
Mar 03, 2017 | 12.65 | 12.69 | 12.59 | 12.61 | 21,551 | -0.05(-0.38%) |
Mar 02, 2017 | 12.58 | 12.73 | 12.54 | 12.66 | 32,026 | +0.03(+0.23%) |
Mar 01, 2017 | 12.63 | 12.72 | 12.60 | 12.63 | 12,748 | +0.08(+0.61%) |
Feb 28, 2017 | 12.57 | 12.60 | 12.44 | 12.56 | 34,538 | -0.03(-0.23%) |
Feb 27, 2017 | 12.52 | 12.59 | 12.42 | 12.59 | 16,528 | +0.04(+0.30%) |
Feb 24, 2017 | 12.40 | 12.59 | 12.40 | 12.55 | 9,359 | +0.12(+1.00%) |
Feb 23, 2017 | 12.49 | 12.67 | 12.32 | 12.42 | 21,846 | -0.01(-0.08%) |
Feb 22, 2017 | 12.61 | 12.61 | 12.38 | 12.43 | 36,207 | -0.26(-2.03%) |
Feb 21, 2017 | 12.55 | 12.85 | 12.55 | 12.69 | 19,086 | +0.08(+0.60%) |
Feb 17, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.40 | 12.47 | 12.40 | 12.43 | 17,077 | -0.04(-0.31%) |
Feb 15, 2017 | 12.58 | 12.58 | 12.39 | 12.47 | 51,832 | -0.11(-0.91%) |
Feb 14, 2017 | 12.24 | 12.63 | 12.16 | 12.59 | 31,743 | +0.53(+4.43%) |
Feb 13, 2017 | 12.48 | 12.48 | 11.87 | 12.05 | 104,407 | -0.34(-2.77%) |
Feb 10, 2017 | 12.43 | 12.44 | 12.37 | 12.40 | 38,527 | -0.02(-0.15%) |
Feb 09, 2017 | 12.41 | 12.46 | 12.40 | 12.41 | 29,944 | -0.06(-0.46%) |
Feb 08, 2017 | 12.38 | 12.54 | 12.38 | 12.47 | 36,339 | +0.05(+0.38%) |
Feb 07, 2017 | 12.36 | 12.44 | 12.30 | 12.42 | 38,153 | -0.02(-0.15%) |
Feb 06, 2017 | 12.27 | 12.52 | 12.27 | 12.44 | 44,711 | +0.05(+0.38%) |
Feb 03, 2017 | 12.40 | 12.51 | 12.38 | 12.40 | 27,190 | +0.01(+0.08%) |
Feb 02, 2017 | 12.47 | 12.54 | 12.38 | 12.39 | 35,055 | -0.13(-1.07%) |