Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.00 | 15.05 | 14.52 | 14.91 | 145,653 | -0.05(-0.33%) |
Apr 27, 2017 | 15.18 | 15.25 | 14.80 | 14.96 | 163,951 | -0.23(-1.51%) |
Apr 26, 2017 | 15.22 | 15.42 | 15.07 | 15.19 | 97,491 | -0.01(-0.07%) |
Apr 25, 2017 | 14.93 | 15.43 | 14.71 | 15.20 | 278,438 | +0.33(+2.22%) |
Apr 24, 2017 | 14.90 | 14.97 | 14.58 | 14.87 | 105,471 | +0.20(+1.36%) |
Apr 21, 2017 | 14.40 | 14.90 | 14.25 | 14.67 | 77,247 | +0.21(+1.45%) |
Apr 20, 2017 | 14.54 | 14.79 | 14.39 | 14.46 | 50,725 | -0.05(-0.34%) |
Apr 19, 2017 | 14.59 | 14.81 | 14.40 | 14.51 | 51,847 | -0.09(-0.62%) |
Apr 18, 2017 | 14.53 | 15.02 | 14.48 | 14.60 | 116,049 | -0.02(-0.14%) |
Apr 17, 2017 | 15.01 | 15.04 | 14.30 | 14.62 | 127,315 | -0.40(-2.66%) |
Apr 13, 2017 | 15.19 | 15.20 | 14.80 | 15.02 | 62,561 | -0.20(-1.31%) |
Apr 12, 2017 | 15.32 | 15.34 | 14.99 | 15.22 | 80,478 | -0.07(-0.46%) |
Apr 11, 2017 | 14.92 | 15.55 | 14.92 | 15.29 | 170,340 | +0.33(+2.21%) |
Apr 10, 2017 | 15.00 | 15.09 | 14.51 | 14.96 | 80,165 | +0.14(+0.94%) |
Apr 07, 2017 | 14.65 | 14.86 | 14.40 | 14.82 | 76,928 | +0.10(+0.68%) |
Apr 06, 2017 | 14.37 | 14.84 | 14.02 | 14.72 | 71,476 | +0.27(+1.87%) |
Apr 05, 2017 | 14.68 | 14.89 | 14.21 | 14.45 | 80,916 | -0.25(-1.70%) |
Apr 04, 2017 | 14.63 | 14.90 | 14.54 | 14.70 | 61,146 | -0.04(-0.27%) |
Apr 03, 2017 | 15.11 | 15.31 | 14.53 | 14.74 | 114,973 | -0.42(-2.77%) |
Mar 31, 2017 | 15.21 | 15.69 | 15.01 | 15.16 | 213,595 | +0.00(+0.00%) |
Mar 30, 2017 | 14.20 | 15.48 | 14.06 | 15.16 | 371,232 | +0.96(+6.76%) |
Mar 29, 2017 | 14.40 | 14.58 | 14.11 | 14.20 | 78,850 | -0.17(-1.18%) |
Mar 28, 2017 | 14.35 | 14.47 | 14.09 | 14.37 | 115,868 | +0.02(+0.14%) |
Mar 27, 2017 | 14.12 | 14.58 | 13.81 | 14.35 | 101,966 | -0.15(-1.03%) |
Mar 24, 2017 | 14.20 | 14.74 | 14.03 | 14.50 | 131,610 | +0.40(+2.84%) |
Mar 23, 2017 | 14.00 | 14.24 | 13.88 | 14.10 | 70,680 | +0.08(+0.57%) |
Mar 22, 2017 | 13.97 | 14.08 | 13.71 | 14.02 | 88,060 | -0.02(-0.14%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.96 | 14.04 | 258,030 | -0.38(-2.64%) |
Mar 20, 2017 | 14.50 | 14.51 | 14.02 | 14.42 | 155,526 | -0.07(-0.48%) |
Mar 17, 2017 | 14.00 | 14.60 | 13.46 | 14.49 | 621,304 | +0.47(+3.35%) |
Mar 16, 2017 | 12.99 | 14.05 | 12.81 | 14.02 | 394,723 | +1.20(+9.36%) |
Mar 15, 2017 | 12.47 | 12.88 | 12.22 | 12.82 | 200,355 | +0.33(+2.64%) |
Mar 14, 2017 | 12.54 | 12.63 | 12.14 | 12.49 | 127,269 | -0.14(-1.11%) |
Mar 13, 2017 | 12.60 | 12.91 | 12.46 | 12.63 | 134,675 | +0.05(+0.40%) |
Mar 10, 2017 | 13.13 | 13.25 | 12.51 | 12.58 | 207,953 | -0.53(-4.04%) |
Mar 09, 2017 | 13.34 | 13.47 | 12.85 | 13.11 | 94,554 | -0.15(-1.13%) |
Mar 08, 2017 | 13.20 | 13.65 | 13.02 | 13.26 | 235,707 | +0.13(+0.99%) |
Mar 07, 2017 | 12.67 | 13.28 | 12.55 | 13.13 | 230,239 | +0.61(+4.87%) |
Mar 06, 2017 | 12.23 | 12.66 | 12.02 | 12.52 | 249,750 | +0.10(+0.81%) |
Mar 03, 2017 | 12.78 | 12.80 | 12.12 | 12.42 | 376,950 | -0.36(-2.82%) |
Mar 02, 2017 | 13.80 | 13.95 | 12.75 | 12.78 | 391,875 | -0.95(-6.92%) |
Mar 01, 2017 | 12.72 | 13.98 | 12.50 | 13.73 | 753,670 | +1.13(+8.97%) |
Feb 28, 2017 | 13.17 | 13.24 | 12.41 | 12.60 | 395,510 | -0.64(-4.83%) |
Feb 27, 2017 | 13.28 | 13.39 | 13.13 | 13.24 | 216,923 | -0.07(-0.53%) |
Feb 24, 2017 | 13.60 | 13.60 | 13.25 | 13.31 | 289,751 | -0.37(-2.70%) |
Feb 23, 2017 | 13.89 | 13.89 | 13.37 | 13.68 | 251,637 | -0.10(-0.73%) |
Feb 22, 2017 | 13.52 | 14.20 | 13.21 | 13.78 | 550,292 | +0.36(+2.68%) |
Feb 21, 2017 | 15.25 | 15.39 | 13.33 | 13.42 | 1,136,408 | -1.67(-11.07%) |
Feb 17, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.15(+1.00%) | |
Feb 16, 2017 | 15.80 | 15.80 | 14.70 | 14.94 | 920,467 | -0.75(-4.78%) |
Feb 15, 2017 | 16.08 | 16.10 | 15.59 | 15.69 | 289,080 | -0.39(-2.43%) |
Feb 14, 2017 | 16.65 | 16.65 | 15.86 | 16.08 | 242,896 | -0.41(-2.49%) |
Feb 13, 2017 | 17.10 | 17.14 | 16.05 | 16.49 | 244,116 | -0.21(-1.26%) |
Feb 10, 2017 | 16.13 | 17.25 | 16.00 | 16.70 | 462,900 | +0.50(+3.09%) |
Feb 09, 2017 | 16.24 | 16.50 | 15.92 | 16.20 | 98,457 | -0.13(-0.80%) |
Feb 08, 2017 | 16.00 | 16.49 | 15.85 | 16.33 | 113,844 | +0.26(+1.62%) |
Feb 07, 2017 | 16.50 | 16.89 | 15.70 | 16.07 | 254,571 | -0.43(-2.61%) |
Feb 06, 2017 | 16.79 | 17.02 | 16.37 | 16.50 | 95,000 | -0.22(-1.32%) |
Feb 03, 2017 | 16.36 | 17.13 | 16.19 | 16.72 | 163,469 | +0.36(+2.20%) |
Feb 02, 2017 | 16.71 | 16.94 | 16.27 | 16.36 | 102,253 | -0.38(-2.27%) |