Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.30 | 15.01 | 15.10 | 154,615 | -0.06(-0.40%) |
Apr 27, 2017 | 15.32 | 15.47 | 15.11 | 15.16 | 164,986 | -0.16(-1.04%) |
Apr 26, 2017 | 15.04 | 15.37 | 14.94 | 15.32 | 263,401 | +0.32(+2.13%) |
Apr 25, 2017 | 14.99 | 15.19 | 14.90 | 15.00 | 172,027 | +0.13(+0.87%) |
Apr 24, 2017 | 14.89 | 15.06 | 14.70 | 14.87 | 509,874 | +0.13(+0.88%) |
Apr 21, 2017 | 14.66 | 14.75 | 14.41 | 14.74 | 236,495 | +0.09(+0.61%) |
Apr 20, 2017 | 14.56 | 14.77 | 14.45 | 14.65 | 213,446 | +0.14(+0.96%) |
Apr 19, 2017 | 14.50 | 14.92 | 14.48 | 14.51 | 154,474 | -0.03(-0.21%) |
Apr 18, 2017 | 14.75 | 14.75 | 14.27 | 14.54 | 209,411 | -0.34(-2.28%) |
Apr 17, 2017 | 14.82 | 14.97 | 14.66 | 14.88 | 167,843 | +0.08(+0.54%) |
Apr 13, 2017 | 14.70 | 14.95 | 14.55 | 14.80 | 237,141 | +0.04(+0.27%) |
Apr 12, 2017 | 14.63 | 14.83 | 14.45 | 14.76 | 175,273 | +0.10(+0.68%) |
Apr 11, 2017 | 14.57 | 14.85 | 14.52 | 14.66 | 200,035 | +0.10(+0.69%) |
Apr 10, 2017 | 14.67 | 14.90 | 14.35 | 14.56 | 220,012 | -0.05(-0.38%) |
Apr 07, 2017 | 14.33 | 14.67 | 14.13 | 14.62 | 387,166 | +0.25(+1.70%) |
Apr 06, 2017 | 14.25 | 14.52 | 14.06 | 14.37 | 261,618 | +0.17(+1.20%) |
Apr 05, 2017 | 14.32 | 14.45 | 14.01 | 14.20 | 372,354 | -0.10(-0.70%) |
Apr 04, 2017 | 14.10 | 14.42 | 14.07 | 14.30 | 289,629 | +0.13(+0.92%) |
Apr 03, 2017 | 14.53 | 14.57 | 14.11 | 14.17 | 296,461 | -0.33(-2.28%) |
Mar 31, 2017 | 14.75 | 14.82 | 14.31 | 14.50 | 383,264 | -0.23(-1.56%) |
Mar 30, 2017 | 14.71 | 14.89 | 14.58 | 14.73 | 561,670 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.81 | 14.49 | 14.69 | 440,943 | +0.06(+0.41%) |
Mar 28, 2017 | 14.18 | 14.81 | 14.04 | 14.63 | 368,187 | +0.36(+2.52%) |
Mar 27, 2017 | 13.59 | 14.32 | 13.55 | 14.27 | 334,259 | +0.51(+3.71%) |
Mar 24, 2017 | 13.71 | 13.98 | 13.54 | 13.76 | 234,135 | +0.05(+0.36%) |
Mar 23, 2017 | 13.60 | 14.00 | 13.42 | 13.71 | 244,292 | +0.11(+0.81%) |
Mar 22, 2017 | 13.58 | 13.83 | 13.37 | 13.60 | 247,951 | +0.09(+0.67%) |
Mar 21, 2017 | 14.31 | 14.32 | 13.51 | 13.51 | 349,764 | -0.76(-5.33%) |
Mar 20, 2017 | 13.70 | 14.33 | 13.67 | 14.27 | 277,668 | +0.52(+3.78%) |
Mar 17, 2017 | 13.31 | 13.94 | 13.24 | 13.75 | 924,173 | +0.40(+3.00%) |
Mar 16, 2017 | 13.42 | 13.64 | 13.12 | 13.35 | 529,975 | -0.08(-0.60%) |
Mar 15, 2017 | 12.20 | 13.51 | 12.10 | 13.43 | 1,008,040 | +1.23(+10.08%) |
Mar 14, 2017 | 13.96 | 13.96 | 12.05 | 12.20 | 1,640,734 | -2.54(-17.23%) |
Mar 13, 2017 | 14.56 | 14.87 | 14.36 | 14.74 | 285,323 | +0.12(+0.82%) |
Mar 10, 2017 | 14.72 | 14.97 | 14.46 | 14.62 | 175,588 | -0.02(-0.14%) |
Mar 09, 2017 | 14.86 | 15.04 | 14.60 | 14.64 | 270,534 | -0.19(-1.28%) |
Mar 08, 2017 | 15.06 | 15.20 | 14.73 | 14.83 | 280,600 | -0.14(-0.94%) |
Mar 07, 2017 | 14.77 | 15.12 | 14.65 | 14.97 | 239,501 | +0.11(+0.71%) |
Mar 06, 2017 | 15.04 | 15.13 | 14.82 | 14.87 | 280,074 | -0.16(-1.10%) |
Mar 03, 2017 | 15.54 | 14.99 | 15.03 | 316,208 | -0.11(-0.73%) | |
Mar 02, 2017 | 15.50 | 15.82 | 15.13 | 15.14 | 349,696 | -0.39(-2.51%) |
Mar 01, 2017 | 15.67 | 15.70 | 15.45 | 15.53 | 267,228 | +0.06(+0.39%) |
Feb 28, 2017 | 15.72 | 15.74 | 15.26 | 15.47 | 413,830 | -0.25(-1.59%) |
Feb 27, 2017 | 15.20 | 15.77 | 15.11 | 15.72 | 324,385 | +0.53(+3.49%) |
Feb 24, 2017 | 14.66 | 15.29 | 14.66 | 15.19 | 394,668 | +0.38(+2.57%) |
Feb 23, 2017 | 14.12 | 14.89 | 14.09 | 14.81 | 347,299 | +0.69(+4.89%) |
Feb 22, 2017 | 14.21 | 14.40 | 14.00 | 14.12 | 470,222 | -0.08(-0.56%) |
Feb 21, 2017 | 16.48 | 16.71 | 14.09 | 14.20 | 1,612,708 | -4.20(-22.83%) |
Feb 17, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.22%) | |
Feb 16, 2017 | 18.00 | 18.13 | 17.33 | 18.00 | 414,845 | +0.00(+0.00%) |
Feb 15, 2017 | 17.47 | 18.09 | 17.45 | 18.00 | 314,146 | +0.49(+2.80%) |
Feb 14, 2017 | 17.16 | 17.55 | 17.11 | 17.51 | 243,583 | +0.31(+1.80%) |
Feb 13, 2017 | 16.81 | 17.22 | 16.73 | 17.20 | 312,783 | +0.48(+2.87%) |
Feb 10, 2017 | 16.65 | 16.93 | 16.61 | 16.72 | 235,203 | +0.06(+0.36%) |
Feb 09, 2017 | 16.63 | 16.95 | 16.57 | 16.66 | 281,342 | +0.04(+0.24%) |
Feb 08, 2017 | 15.82 | 16.76 | 15.68 | 16.62 | 384,816 | +0.81(+5.12%) |
Feb 07, 2017 | 16.08 | 16.16 | 15.76 | 15.81 | 348,020 | -0.19(-1.19%) |
Feb 06, 2017 | 17.52 | 17.52 | 15.92 | 16.00 | 229,922 | -0.12(-0.74%) |
Feb 03, 2017 | 15.99 | 16.20 | 15.80 | 16.12 | 239,671 | +0.28(+1.77%) |
Feb 02, 2017 | 15.89 | 16.16 | 15.76 | 15.84 | 239,968 | -0.18(-1.12%) |