Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.60 | 14.76 | 14.48 | 14.49 | 458,624 | +0.21(+1.50%) |
Apr 27, 2017 | 13.92 | 14.65 | 13.70 | 14.27 | 657,543 | +0.91(+6.81%) |
Apr 26, 2017 | 13.21 | 13.51 | 13.20 | 13.36 | 317,598 | +0.18(+1.34%) |
Apr 25, 2017 | 13.07 | 13.30 | 13.02 | 13.19 | 370,963 | +0.29(+2.23%) |
Apr 24, 2017 | 12.81 | 13.02 | 12.71 | 12.90 | 232,644 | +0.35(+2.81%) |
Apr 21, 2017 | 12.38 | 12.65 | 12.29 | 12.55 | 692,439 | +0.17(+1.35%) |
Apr 20, 2017 | 12.35 | 12.66 | 12.31 | 12.38 | 462,301 | -0.09(-0.74%) |
Apr 19, 2017 | 12.41 | 12.55 | 12.31 | 12.47 | 313,957 | +0.13(+1.05%) |
Apr 18, 2017 | 12.31 | 12.41 | 12.21 | 12.34 | 108,038 | -0.03(-0.23%) |
Apr 17, 2017 | 12.21 | 12.38 | 12.13 | 12.37 | 185,444 | +0.17(+1.37%) |
Apr 13, 2017 | 12.38 | 12.53 | 12.17 | 12.20 | 120,023 | -0.24(-1.94%) |
Apr 12, 2017 | 12.72 | 12.72 | 12.33 | 12.44 | 121,111 | -0.30(-2.33%) |
Apr 11, 2017 | 12.45 | 12.78 | 12.40 | 12.74 | 182,085 | +0.24(+1.93%) |
Apr 10, 2017 | 12.53 | 12.70 | 12.42 | 12.50 | 190,938 | -0.06(-0.52%) |
Apr 07, 2017 | 12.44 | 12.58 | 12.31 | 12.57 | 235,988 | +0.10(+0.82%) |
Apr 06, 2017 | 12.35 | 12.49 | 12.33 | 12.46 | 143,387 | +0.12(+0.98%) |
Apr 05, 2017 | 12.48 | 12.62 | 12.22 | 12.34 | 218,353 | -0.08(-0.67%) |
Apr 04, 2017 | 12.46 | 12.59 | 12.33 | 12.43 | 156,355 | -0.03(-0.22%) |
Apr 03, 2017 | 12.89 | 12.89 | 12.42 | 12.45 | 181,061 | -0.36(-2.82%) |
Mar 31, 2017 | 12.82 | 12.87 | 12.68 | 12.82 | 331,975 | +0.03(+0.22%) |
Mar 30, 2017 | 12.65 | 12.82 | 12.65 | 12.79 | 185,466 | +0.14(+1.10%) |
Mar 29, 2017 | 12.66 | 12.70 | 12.53 | 12.65 | 135,152 | -0.10(-0.80%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.56 | 12.75 | 187,323 | +0.06(+0.51%) |
Mar 27, 2017 | 12.60 | 12.73 | 12.48 | 12.69 | 276,726 | -0.07(-0.58%) |
Mar 24, 2017 | 12.77 | 12.88 | 12.61 | 12.76 | 177,567 | +0.01(+0.07%) |
Mar 23, 2017 | 12.63 | 12.79 | 12.57 | 12.75 | 133,414 | +0.11(+0.88%) |
Mar 22, 2017 | 12.64 | 12.79 | 12.52 | 12.64 | 202,259 | +0.00(+0.00%) |
Mar 21, 2017 | 13.20 | 13.20 | 12.59 | 12.64 | 246,854 | -0.51(-3.88%) |
Mar 20, 2017 | 13.38 | 13.38 | 13.12 | 13.15 | 177,344 | -0.21(-1.60%) |
Mar 17, 2017 | 13.24 | 13.41 | 13.18 | 13.36 | 487,121 | +0.15(+1.12%) |
Mar 16, 2017 | 13.45 | 13.45 | 13.21 | 13.22 | 249,120 | -0.13(-0.97%) |
Mar 15, 2017 | 13.35 | 13.47 | 13.23 | 13.35 | 180,393 | +0.07(+0.56%) |
Mar 14, 2017 | 13.05 | 13.30 | 12.99 | 13.27 | 195,296 | +0.14(+1.06%) |
Mar 13, 2017 | 13.27 | 13.01 | 13.13 | 192,516 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.06 | 13.14 | 12.88 | 13.08 | 162,767 | +0.17(+1.29%) |
Mar 09, 2017 | 13.23 | 13.23 | 12.89 | 12.91 | 163,198 | -0.29(-2.18%) |
Mar 08, 2017 | 13.61 | 13.61 | 13.19 | 13.20 | 159,408 | -0.37(-2.74%) |
Mar 07, 2017 | 13.62 | 13.72 | 13.48 | 13.57 | 338,485 | -0.06(-0.41%) |
Mar 06, 2017 | 13.79 | 13.87 | 13.55 | 13.62 | 279,571 | -0.32(-2.32%) |
Mar 03, 2017 | 14.06 | 14.18 | 13.76 | 13.95 | 222,915 | -0.07(-0.53%) |
Mar 02, 2017 | 14.21 | 14.42 | 13.93 | 14.02 | 425,401 | -0.24(-1.68%) |
Mar 01, 2017 | 13.92 | 14.32 | 13.84 | 14.26 | 377,447 | +0.52(+3.76%) |
Feb 28, 2017 | 13.39 | 13.89 | 13.16 | 13.74 | 548,904 | -0.49(-3.44%) |
Feb 27, 2017 | 14.06 | 14.32 | 14.03 | 14.23 | 212,116 | +0.16(+1.12%) |
Feb 24, 2017 | 13.90 | 14.10 | 13.90 | 14.08 | 112,236 | +0.03(+0.20%) |
Feb 23, 2017 | 14.32 | 14.32 | 13.96 | 14.05 | 131,921 | -0.17(-1.17%) |
Feb 22, 2017 | 14.28 | 14.32 | 14.13 | 14.21 | 125,711 | -0.07(-0.52%) |
Feb 21, 2017 | 14.07 | 14.29 | 14.05 | 14.29 | 269,857 | +0.18(+1.24%) |
Feb 17, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.18(-1.29%) | |
Feb 16, 2017 | 14.39 | 14.39 | 14.15 | 14.30 | 290,188 | -0.12(-0.83%) |
Feb 15, 2017 | 14.15 | 14.45 | 14.13 | 14.42 | 248,465 | +0.26(+1.83%) |
Feb 14, 2017 | 14.34 | 14.39 | 14.07 | 14.16 | 301,835 | -0.26(-1.79%) |
Feb 13, 2017 | 14.22 | 14.73 | 14.20 | 14.42 | 658,372 | +0.31(+2.23%) |
Feb 10, 2017 | 14.06 | 14.14 | 14.02 | 14.10 | 286,440 | +0.12(+0.86%) |
Feb 09, 2017 | 13.91 | 14.05 | 13.88 | 13.98 | 363,619 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.08 | 13.80 | 13.90 | 384,948 | -0.16(-1.12%) |
Feb 07, 2017 | 14.32 | 14.32 | 13.96 | 14.06 | 251,623 | -0.23(-1.62%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.24 | 14.29 | 148,175 | -0.31(-2.15%) |
Feb 03, 2017 | 14.78 | 14.88 | 14.47 | 14.60 | 184,111 | -0.06(-0.44%) |
Feb 02, 2017 | 14.45 | 14.68 | 14.35 | 14.67 | 315,383 | +0.18(+1.21%) |