Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 104 | +0.42(+2.97%) |
Apr 27, 2017 | 14.45 | 14.45 | 14.23 | 14.27 | 459 | +0.23(+1.62%) |
Apr 26, 2017 | 14.00 | 14.04 | 13.92 | 14.04 | 901 | -0.01(-0.07%) |
Apr 25, 2017 | 13.89 | 14.08 | 13.89 | 14.05 | 3,113 | -0.53(-3.65%) |
Apr 24, 2017 | 14.57 | 14.58 | 14.39 | 14.58 | 1,551 | -0.78(-5.07%) |
Apr 21, 2017 | 15.03 | 15.36 | 15.03 | 15.36 | 1,146 | +0.28(+1.86%) |
Apr 20, 2017 | 15.72 | 15.72 | 15.08 | 15.08 | 1,374 | -0.82(-5.17%) |
Apr 19, 2017 | 15.32 | 15.90 | 15.32 | 15.90 | 418 | +0.27(+1.70%) |
Apr 18, 2017 | 15.60 | 15.80 | 15.60 | 15.64 | 12,991 | -0.34(-2.16%) |
Apr 17, 2017 | 15.96 | 16.04 | 15.90 | 15.98 | 4,133 | -0.02(-0.10%) |
Apr 13, 2017 | 15.77 | 16.00 | 15.34 | 16.00 | 16,415 | +0.56(+3.61%) |
Apr 12, 2017 | 15.42 | 15.59 | 15.38 | 15.44 | 6,075 | -0.02(-0.13%) |
Apr 11, 2017 | 15.17 | 15.54 | 15.17 | 15.46 | 525 | +0.58(+3.91%) |
Apr 10, 2017 | 14.93 | 15.18 | 14.82 | 14.88 | 3,317 | +0.21(+1.47%) |
Apr 07, 2017 | 14.66 | 14.66 | 14.66 | 14.66 | 1,034 | -0.21(-1.38%) |
Apr 06, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 101 | +0.53(+3.71%) |
Apr 05, 2017 | 14.53 | 14.57 | 14.34 | 14.34 | 2,354 | -0.31(-2.09%) |
Apr 04, 2017 | 14.92 | 14.92 | 14.64 | 14.64 | 561 | -0.08(-0.57%) |
Apr 03, 2017 | 14.50 | 15.05 | 14.50 | 14.73 | 3,355 | +0.35(+2.44%) |
Mar 31, 2017 | 14.09 | 14.39 | 14.03 | 14.37 | 4,023 | +0.27(+1.89%) |
Mar 30, 2017 | 14.41 | 14.45 | 14.06 | 14.11 | 8,822 | -0.59(-3.98%) |
Mar 29, 2017 | 14.48 | 14.69 | 14.48 | 14.69 | 986 | +0.21(+1.45%) |
Mar 28, 2017 | 15.03 | 15.12 | 14.48 | 14.48 | 16,037 | -0.60(-3.99%) |
Mar 27, 2017 | 15.46 | 15.77 | 15.08 | 15.08 | 9,315 | +0.24(+1.64%) |
Mar 24, 2017 | 14.84 | 14.84 | 14.84 | 14.84 | 180 | -0.06(-0.42%) |
Mar 23, 2017 | 14.90 | 15.36 | 14.52 | 14.90 | 5,699 | -0.05(-0.31%) |
Mar 22, 2017 | 15.55 | 15.62 | 14.86 | 14.95 | 6,630 | +0.04(+0.25%) |
Mar 21, 2017 | 14.39 | 14.99 | 14.39 | 14.91 | 10,623 | +1.35(+9.92%) |
Mar 20, 2017 | 13.56 | 13.60 | 13.56 | 13.57 | 1,620 | +0.32(+2.38%) |
Mar 17, 2017 | 13.27 | 13.27 | 13.24 | 13.25 | 2,231 | +0.52(+4.10%) |
Mar 16, 2017 | 12.73 | 12.73 | 12.73 | 12.73 | 429 | -0.23(-1.78%) |
Mar 15, 2017 | 12.99 | 12.99 | 12.96 | 12.96 | 1,554 | -0.12(-0.91%) |
Mar 14, 2017 | 13.18 | 13.18 | 13.08 | 13.08 | 860 | +0.09(+0.71%) |
Mar 13, 2017 | 12.99 | 12.99 | 12.98 | 12.98 | 312 | +0.03(+0.23%) |
Mar 10, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 764 | +0.12(+0.92%) |
Mar 08, 2017 | 12.84 | 9 | -0.21(-1.59%) | |||
Mar 07, 2017 | 13.11 | 13.12 | 13.04 | 13.04 | 881 | +0.12(+0.95%) |
Mar 06, 2017 | 13.11 | 13.13 | 12.92 | 12.92 | 4,457 | +0.09(+0.73%) |
Mar 03, 2017 | 12.79 | 12.83 | 12.69 | 12.83 | 5,112 | +0.01(+0.08%) |
Mar 02, 2017 | 12.27 | 12.82 | 12.27 | 12.82 | 5,794 | +0.42(+3.37%) |
Mar 01, 2017 | 12.98 | 12.98 | 12.32 | 12.40 | 17,496 | -1.15(-8.47%) |
Feb 28, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 202 | +0.03(+0.22%) |
Feb 27, 2017 | 13.53 | 13.65 | 13.45 | 13.52 | 3,846 | -0.22(-1.58%) |
Feb 24, 2017 | 14.05 | 14.05 | 13.65 | 13.73 | 39,905 | +0.31(+2.28%) |
Feb 23, 2017 | 13.49 | 13.49 | 13.39 | 13.43 | 1,739 | -0.01(-0.07%) |
Feb 21, 2017 | 13.44 | 86 | -0.28(-2.01%) | |||
Feb 17, 2017 | 13.71 | 13.71 | 13.71 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 13.51 | 13.77 | 13.49 | 13.71 | 2,807 | +0.19(+1.39%) |
Feb 15, 2017 | 13.80 | 13.83 | 13.51 | 13.52 | 3,365 | -0.52(-3.70%) |
Feb 14, 2017 | 14.35 | 14.35 | 14.04 | 14.04 | 3,550 | -0.30(-2.06%) |
Feb 13, 2017 | 14.74 | 14.74 | 14.34 | 14.34 | 2,198 | -0.55(-3.71%) |
Feb 10, 2017 | 15.02 | 15.02 | 14.89 | 14.89 | 1,017 | -0.13(-0.87%) |
Feb 09, 2017 | 15.64 | 15.64 | 14.89 | 15.02 | 3,273 | -0.71(-4.50%) |
Feb 08, 2017 | 15.25 | 15.79 | 15.25 | 15.73 | 1,575 | +0.48(+3.15%) |
Feb 07, 2017 | 14.96 | 15.25 | 14.96 | 15.25 | 1,156 | +0.08(+0.54%) |
Feb 06, 2017 | 15.19 | 15.19 | 14.94 | 15.16 | 3,632 | +0.17(+1.12%) |
Feb 03, 2017 | 15.53 | 15.53 | 15.00 | 15.00 | 1,851 | -1.06(-6.63%) |
Feb 02, 2017 | 16.08 | 16.08 | 15.98 | 16.06 | 3,259 | +0.29(+1.87%) |