Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.28 | 15.43 | 13.89 | 15.29 | 2,311,921 | +2.31(+17.78%) |
Apr 27, 2017 | 13.51 | 13.70 | 12.93 | 12.98 | 572,406 | -0.53(-3.91%) |
Apr 26, 2017 | 13.27 | 13.56 | 13.17 | 13.51 | 488,191 | +0.19(+1.44%) |
Apr 25, 2017 | 13.36 | 13.46 | 13.22 | 13.32 | 355,649 | +0.10(+0.73%) |
Apr 24, 2017 | 13.22 | 13.32 | 13.10 | 13.22 | 412,657 | +0.34(+2.61%) |
Apr 21, 2017 | 13.22 | 13.22 | 12.84 | 12.88 | 330,257 | -0.29(-2.19%) |
Apr 20, 2017 | 13.22 | 13.24 | 13.03 | 13.17 | 373,598 | +0.05(+0.37%) |
Apr 19, 2017 | 13.08 | 13.22 | 12.96 | 13.12 | 311,131 | +0.14(+1.11%) |
Apr 18, 2017 | 12.74 | 12.98 | 12.50 | 12.98 | 322,931 | +0.19(+1.50%) |
Apr 17, 2017 | 12.84 | 12.98 | 12.69 | 12.79 | 337,879 | +0.00(+0.00%) |
Apr 13, 2017 | 12.98 | 13.08 | 12.74 | 12.79 | 704,371 | -0.19(-1.48%) |
Apr 12, 2017 | 12.84 | 13.17 | 12.84 | 12.98 | 364,450 | -0.19(-1.46%) |
Apr 11, 2017 | 13.17 | 13.32 | 13.05 | 13.17 | 333,860 | -0.05(-0.36%) |
Apr 10, 2017 | 13.36 | 13.60 | 12.98 | 13.22 | 416,163 | -0.14(-1.08%) |
Apr 07, 2017 | 13.51 | 13.51 | 13.20 | 13.36 | 275,739 | -0.24(-1.77%) |
Apr 06, 2017 | 13.17 | 13.65 | 12.98 | 13.60 | 434,336 | +0.38(+2.91%) |
Apr 05, 2017 | 13.46 | 13.70 | 13.12 | 13.22 | 470,219 | -0.14(-1.08%) |
Apr 04, 2017 | 13.75 | 13.80 | 13.36 | 13.36 | 683,212 | -0.38(-2.80%) |
Apr 03, 2017 | 14.47 | 14.52 | 13.60 | 13.75 | 576,472 | -0.62(-4.35%) |
Mar 31, 2017 | 14.52 | 14.57 | 14.18 | 14.37 | 328,437 | -0.14(-0.99%) |
Mar 30, 2017 | 14.52 | 14.66 | 14.29 | 14.52 | 892,796 | -0.05(-0.33%) |
Mar 29, 2017 | 15.48 | 15.77 | 14.04 | 14.57 | 1,788,513 | +1.20(+8.99%) |
Mar 28, 2017 | 12.84 | 13.39 | 12.79 | 13.36 | 341,102 | +0.38(+2.96%) |
Mar 27, 2017 | 12.59 | 13.03 | 12.26 | 12.98 | 378,609 | +0.29(+2.27%) |
Mar 24, 2017 | 12.84 | 12.98 | 12.59 | 12.69 | 347,386 | -0.05(-0.38%) |
Mar 23, 2017 | 12.59 | 12.89 | 12.45 | 12.74 | 692,615 | +0.19(+1.53%) |
Mar 22, 2017 | 12.11 | 12.59 | 11.97 | 12.55 | 595,106 | +0.38(+3.16%) |
Mar 21, 2017 | 12.79 | 12.88 | 12.11 | 12.16 | 890,108 | -0.53(-4.17%) |
Mar 20, 2017 | 13.27 | 13.41 | 12.64 | 12.69 | 560,462 | -0.53(-4.00%) |
Mar 17, 2017 | 14.13 | 14.13 | 13.22 | 13.22 | 498,959 | -0.91(-6.46%) |
Mar 16, 2017 | 13.80 | 14.18 | 13.70 | 14.13 | 324,622 | +0.43(+3.16%) |
Mar 15, 2017 | 13.22 | 13.80 | 13.12 | 13.70 | 693,366 | +0.48(+3.64%) |
Mar 14, 2017 | 12.79 | 13.22 | 12.69 | 13.22 | 374,832 | +0.43(+3.38%) |
Mar 13, 2017 | 12.93 | 13.15 | 12.79 | 12.79 | 188,218 | -0.10(-0.75%) |
Mar 10, 2017 | 13.22 | 13.36 | 12.79 | 12.88 | 193,062 | -0.19(-1.47%) |
Mar 09, 2017 | 13.08 | 13.41 | 12.98 | 13.08 | 314,040 | +0.00(+0.00%) |
Mar 08, 2017 | 13.36 | 13.51 | 13.03 | 13.08 | 670,165 | -0.19(-1.45%) |
Mar 07, 2017 | 13.46 | 13.70 | 13.27 | 13.27 | 231,104 | -0.24(-1.78%) |
Mar 06, 2017 | 13.56 | 13.65 | 13.32 | 13.51 | 239,249 | -0.19(-1.40%) |
Mar 03, 2017 | 13.84 | 14.13 | 13.65 | 13.70 | 181,000 | -0.19(-1.38%) |
Mar 02, 2017 | 13.89 | 13.94 | 13.65 | 13.89 | 197,190 | +0.00(+0.00%) |
Mar 01, 2017 | 14.13 | 14.13 | 13.84 | 13.89 | 397,731 | +0.14(+1.05%) |
Feb 28, 2017 | 13.94 | 14.04 | 13.46 | 13.75 | 281,447 | -0.19(-1.38%) |
Feb 27, 2017 | 13.99 | 14.13 | 13.84 | 13.94 | 228,256 | -0.05(-0.34%) |
Feb 24, 2017 | 14.23 | 14.47 | 13.89 | 13.99 | 173,863 | -0.34(-2.35%) |
Feb 23, 2017 | 14.76 | 14.81 | 14.23 | 14.33 | 257,582 | -0.34(-2.30%) |
Feb 22, 2017 | 14.66 | 14.78 | 14.47 | 14.66 | 230,690 | -0.10(-0.65%) |
Feb 21, 2017 | 14.61 | 14.90 | 14.57 | 14.76 | 335,795 | +0.14(+0.99%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | +0.14(+1.00%) | |
Feb 16, 2017 | 14.71 | 14.95 | 13.60 | 14.47 | 1,180,649 | -1.15(-7.39%) |
Feb 15, 2017 | 14.76 | 15.65 | 14.76 | 15.62 | 306,252 | +0.72(+4.84%) |
Feb 14, 2017 | 14.81 | 14.95 | 14.71 | 14.90 | 203,864 | +0.10(+0.65%) |
Feb 13, 2017 | 14.76 | 15.00 | 14.75 | 14.81 | 168,599 | +0.14(+0.98%) |
Feb 10, 2017 | 14.85 | 14.85 | 14.49 | 14.66 | 94,907 | -0.05(-0.33%) |
Feb 09, 2017 | 14.61 | 14.88 | 14.52 | 14.71 | 137,415 | +0.14(+0.99%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.52 | 14.57 | 200,336 | -0.53(-3.50%) |
Feb 07, 2017 | 15.00 | 15.14 | 14.84 | 15.09 | 177,083 | +0.10(+0.64%) |
Feb 06, 2017 | 15.29 | 15.34 | 14.95 | 15.00 | 211,918 | -0.48(-3.11%) |
Feb 03, 2017 | 14.33 | 15.58 | 14.23 | 15.48 | 765,559 | +1.30(+9.15%) |
Feb 02, 2017 | 14.28 | 14.37 | 14.09 | 14.18 | 202,876 | -0.19(-1.34%) |