Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.29 | 15.11 | 15.13 | 770,814 | -0.06(-0.39%) |
Apr 27, 2017 | 15.26 | 15.31 | 15.09 | 15.19 | 683,881 | -0.06(-0.39%) |
Apr 26, 2017 | 15.21 | 15.45 | 15.17 | 15.25 | 866,549 | +0.04(+0.26%) |
Apr 25, 2017 | 15.13 | 15.27 | 15.04 | 15.21 | 741,106 | +0.17(+1.13%) |
Apr 24, 2017 | 15.15 | 15.39 | 15.02 | 15.04 | 1,761,636 | +0.10(+0.67%) |
Apr 21, 2017 | 14.91 | 15.04 | 14.76 | 14.94 | 1,040,043 | -0.01(-0.07%) |
Apr 20, 2017 | 15.06 | 15.12 | 14.91 | 14.95 | 943,198 | -0.04(-0.27%) |
Apr 19, 2017 | 15.12 | 15.15 | 14.97 | 14.99 | 1,008,617 | -0.08(-0.53%) |
Apr 18, 2017 | 14.95 | 15.19 | 14.85 | 15.07 | 1,430,265 | +0.07(+0.47%) |
Apr 17, 2017 | 14.82 | 15.11 | 14.78 | 15.00 | 1,461,434 | +0.21(+1.42%) |
Apr 13, 2017 | 14.78 | 14.84 | 14.70 | 14.79 | 1,000,693 | -0.01(-0.07%) |
Apr 12, 2017 | 14.78 | 14.85 | 14.69 | 14.80 | 992,321 | -0.04(-0.27%) |
Apr 11, 2017 | 14.53 | 14.89 | 14.46 | 14.84 | 1,403,537 | +0.29(+1.99%) |
Apr 10, 2017 | 14.21 | 14.56 | 14.20 | 14.55 | 1,241,202 | +0.33(+2.32%) |
Apr 07, 2017 | 14.36 | 14.46 | 14.19 | 14.22 | 1,237,357 | -0.21(-1.46%) |
Apr 06, 2017 | 14.22 | 14.45 | 14.15 | 14.43 | 802,115 | +0.21(+1.48%) |
Apr 05, 2017 | 14.49 | 14.63 | 14.21 | 14.22 | 858,962 | -0.18(-1.25%) |
Apr 04, 2017 | 14.40 | 14.52 | 14.33 | 14.40 | 1,113,462 | -0.01(-0.07%) |
Apr 03, 2017 | 14.53 | 14.67 | 14.37 | 14.41 | 1,453,089 | -0.11(-0.76%) |
Mar 31, 2017 | 14.44 | 14.65 | 14.37 | 14.52 | 987,927 | +0.12(+0.83%) |
Mar 30, 2017 | 14.48 | 14.53 | 14.38 | 14.40 | 779,037 | -0.09(-0.62%) |
Mar 29, 2017 | 14.41 | 14.50 | 14.36 | 14.49 | 619,812 | +0.07(+0.49%) |
Mar 28, 2017 | 14.30 | 14.50 | 14.23 | 14.42 | 661,401 | +0.03(+0.21%) |
Mar 27, 2017 | 14.13 | 14.46 | 14.05 | 14.39 | 598,063 | +0.08(+0.56%) |
Mar 24, 2017 | 14.35 | 14.50 | 14.27 | 14.31 | 822,069 | -0.06(-0.42%) |
Mar 23, 2017 | 14.83 | 14.83 | 14.30 | 14.37 | 1,082,234 | +0.11(+0.77%) |
Mar 22, 2017 | 14.07 | 14.34 | 14.00 | 14.26 | 722,548 | +0.15(+1.06%) |
Mar 21, 2017 | 14.51 | 14.59 | 14.10 | 14.11 | 820,726 | -0.35(-2.42%) |
Mar 20, 2017 | 14.55 | 14.55 | 14.30 | 14.46 | 784,789 | -0.05(-0.34%) |
Mar 17, 2017 | 14.38 | 14.54 | 14.29 | 14.51 | 2,067,432 | +0.21(+1.47%) |
Mar 16, 2017 | 14.29 | 14.41 | 14.26 | 14.30 | 798,447 | +0.05(+0.35%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.09 | 14.25 | 790,473 | +0.21(+1.50%) |
Mar 14, 2017 | 14.12 | 14.15 | 13.97 | 14.04 | 748,476 | -0.13(-0.92%) |
Mar 13, 2017 | 14.29 | 14.11 | 14.17 | 569,073 | +0.02(+0.14%) | |
Mar 10, 2017 | 14.20 | 14.30 | 14.00 | 14.15 | 672,652 | +0.11(+0.78%) |
Mar 09, 2017 | 14.16 | 14.23 | 13.94 | 14.04 | 719,294 | -0.08(-0.57%) |
Mar 08, 2017 | 14.17 | 14.21 | 13.91 | 14.12 | 1,093,300 | -0.02(-0.14%) |
Mar 07, 2017 | 14.14 | 14.22 | 14.05 | 14.14 | 1,147,974 | -0.01(-0.07%) |
Mar 06, 2017 | 14.15 | 14.23 | 13.90 | 14.15 | 1,711,977 | -0.12(-0.84%) |
Mar 03, 2017 | 14.23 | 14.33 | 14.12 | 14.27 | 1,353,258 | +0.13(+0.92%) |
Mar 02, 2017 | 14.70 | 14.71 | 14.13 | 14.14 | 1,515,388 | -0.55(-3.74%) |
Mar 01, 2017 | 14.10 | 14.98 | 13.90 | 14.69 | 3,107,600 | +1.68(+12.91%) |
Feb 28, 2017 | 12.73 | 13.28 | 12.73 | 13.01 | 2,597,561 | +0.21(+1.64%) |
Feb 27, 2017 | 12.70 | 12.85 | 12.58 | 12.80 | 803,675 | +0.08(+0.63%) |
Feb 24, 2017 | 12.64 | 12.76 | 12.45 | 12.72 | 776,461 | -0.10(-0.78%) |
Feb 23, 2017 | 12.60 | 12.87 | 12.51 | 12.82 | 879,579 | +0.21(+1.67%) |
Feb 22, 2017 | 12.77 | 12.85 | 12.55 | 12.61 | 2,068,291 | -0.19(-1.48%) |
Feb 21, 2017 | 12.74 | 12.96 | 12.72 | 12.80 | 1,834,792 | +0.09(+0.71%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.09(+0.71%) | |
Feb 16, 2017 | 12.81 | 12.89 | 12.48 | 12.62 | 1,018,270 | -0.19(-1.48%) |
Feb 15, 2017 | 12.61 | 12.86 | 12.59 | 12.81 | 652,555 | +0.11(+0.87%) |
Feb 14, 2017 | 12.54 | 12.72 | 12.49 | 12.70 | 718,661 | +0.13(+1.03%) |
Feb 13, 2017 | 12.63 | 12.66 | 12.53 | 12.57 | 720,221 | -0.01(-0.08%) |
Feb 10, 2017 | 12.40 | 12.59 | 12.38 | 12.58 | 711,319 | +0.20(+1.62%) |
Feb 09, 2017 | 12.31 | 12.43 | 12.29 | 12.38 | 666,753 | +0.11(+0.90%) |
Feb 08, 2017 | 12.44 | 12.47 | 12.19 | 12.27 | 1,035,949 | -0.17(-1.37%) |
Feb 07, 2017 | 12.31 | 12.44 | 12.21 | 12.44 | 1,406,714 | +0.15(+1.22%) |
Feb 06, 2017 | 12.29 | 12.31 | 12.12 | 12.29 | 774,932 | -0.04(-0.32%) |
Feb 03, 2017 | 12.24 | 12.41 | 12.15 | 12.33 | 833,127 | +0.16(+1.31%) |
Feb 02, 2017 | 12.04 | 12.22 | 11.96 | 12.17 | 1,517,990 | +0.15(+1.25%) |