Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.14 | 14.14 | 13.69 | 13.74 | 984,487 | -0.33(-2.37%) |
Apr 27, 2017 | 14.26 | 14.43 | 14.02 | 14.07 | 1,197,317 | -0.13(-0.94%) |
Apr 26, 2017 | 13.98 | 14.45 | 13.82 | 14.20 | 1,430,701 | +0.02(+0.12%) |
Apr 25, 2017 | 14.31 | 14.46 | 13.85 | 14.19 | 1,458,188 | +0.07(+0.47%) |
Apr 24, 2017 | 13.78 | 14.28 | 13.69 | 14.12 | 1,291,251 | +0.78(+5.86%) |
Apr 21, 2017 | 13.44 | 13.55 | 13.13 | 13.34 | 1,649,143 | -0.14(-1.05%) |
Apr 20, 2017 | 13.18 | 13.75 | 13.07 | 13.48 | 1,412,366 | +0.55(+4.25%) |
Apr 19, 2017 | 13.20 | 13.35 | 12.90 | 12.93 | 1,092,306 | -0.22(-1.65%) |
Apr 18, 2017 | 13.03 | 13.31 | 12.80 | 13.15 | 946,279 | +0.07(+0.57%) |
Apr 17, 2017 | 13.36 | 13.43 | 12.91 | 13.07 | 806,565 | -0.18(-1.38%) |
Apr 13, 2017 | 13.53 | 14.04 | 13.20 | 13.25 | 1,004,037 | -0.27(-2.03%) |
Apr 12, 2017 | 13.94 | 13.94 | 13.51 | 13.53 | 896,859 | -0.54(-3.84%) |
Apr 11, 2017 | 14.18 | 14.33 | 13.73 | 14.07 | 1,007,723 | -0.08(-0.59%) |
Apr 10, 2017 | 14.56 | 14.77 | 14.05 | 14.15 | 1,235,088 | -0.27(-1.90%) |
Apr 07, 2017 | 14.63 | 14.80 | 14.39 | 14.43 | 638,858 | -0.33(-2.25%) |
Apr 06, 2017 | 14.72 | 14.80 | 14.37 | 14.76 | 672,842 | +0.09(+0.62%) |
Apr 05, 2017 | 15.03 | 15.26 | 14.46 | 14.67 | 1,235,810 | -0.09(-0.62%) |
Apr 04, 2017 | 14.92 | 15.01 | 14.65 | 14.76 | 888,435 | -0.15(-1.00%) |
Apr 03, 2017 | 15.37 | 15.40 | 14.45 | 14.91 | 703,444 | -0.44(-2.87%) |
Mar 31, 2017 | 15.21 | 15.68 | 15.17 | 15.35 | 986,666 | -0.03(-0.22%) |
Mar 30, 2017 | 14.74 | 15.44 | 14.65 | 15.38 | 2,468,085 | +0.69(+4.70%) |
Mar 29, 2017 | 14.37 | 15.01 | 14.26 | 14.69 | 1,253,714 | +0.35(+2.44%) |
Mar 28, 2017 | 13.70 | 14.52 | 13.70 | 14.34 | 1,246,677 | +0.62(+4.49%) |
Mar 27, 2017 | 13.24 | 13.74 | 12.90 | 13.73 | 726,316 | +0.12(+0.92%) |
Mar 24, 2017 | 13.92 | 14.08 | 13.31 | 13.60 | 899,704 | -0.26(-1.86%) |
Mar 23, 2017 | 13.73 | 14.04 | 13.64 | 13.86 | 1,024,317 | +0.13(+0.97%) |
Mar 22, 2017 | 13.95 | 14.00 | 13.39 | 13.73 | 1,562,264 | -0.31(-2.19%) |
Mar 21, 2017 | 14.29 | 14.43 | 13.81 | 14.04 | 2,464,997 | -0.27(-1.92%) |
Mar 20, 2017 | 14.02 | 14.45 | 13.96 | 14.31 | 1,259,591 | +0.28(+2.02%) |
Mar 17, 2017 | 13.94 | 14.21 | 13.84 | 14.03 | 2,356,881 | +0.26(+1.87%) |
Mar 16, 2017 | 14.13 | 14.13 | 13.56 | 13.77 | 785,388 | +0.07(+0.49%) |
Mar 15, 2017 | 13.70 | 13.76 | 13.25 | 13.70 | 1,272,356 | +0.41(+3.07%) |
Mar 14, 2017 | 13.22 | 13.33 | 12.84 | 13.29 | 940,836 | -0.17(-1.24%) |
Mar 13, 2017 | 13.52 | 13.10 | 13.46 | 1,041,955 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.54 | 13.84 | 13.19 | 13.31 | 1,097,022 | -0.07(-0.56%) |
Mar 09, 2017 | 13.63 | 13.97 | 13.29 | 13.39 | 1,540,789 | -0.39(-2.84%) |
Mar 08, 2017 | 14.78 | 14.79 | 13.47 | 13.78 | 2,519,400 | -1.03(-6.97%) |
Mar 07, 2017 | 14.67 | 14.84 | 14.48 | 14.81 | 1,349,124 | +0.11(+0.74%) |
Mar 06, 2017 | 14.58 | 14.83 | 14.44 | 14.70 | 1,114,824 | -0.21(-1.40%) |
Mar 03, 2017 | 14.63 | 14.99 | 14.59 | 14.91 | 1,430,530 | +0.22(+1.53%) |
Mar 02, 2017 | 14.98 | 15.03 | 14.51 | 14.68 | 1,163,937 | -0.34(-2.24%) |
Mar 01, 2017 | 14.86 | 15.15 | 14.67 | 15.02 | 1,839,273 | +0.64(+4.44%) |
Feb 28, 2017 | 14.90 | 15.10 | 14.21 | 14.38 | 1,660,809 | -0.64(-4.25%) |
Feb 27, 2017 | 14.69 | 15.44 | 14.56 | 15.02 | 2,418,138 | +0.58(+4.02%) |
Feb 24, 2017 | 14.66 | 14.98 | 14.28 | 14.44 | 2,572,670 | -0.56(-3.71%) |
Feb 23, 2017 | 15.77 | 16.02 | 14.90 | 15.00 | 2,846,425 | -1.01(-6.32%) |
Feb 22, 2017 | 16.06 | 16.59 | 15.82 | 16.01 | 3,073,378 | -0.15(-0.92%) |
Feb 21, 2017 | 14.84 | 16.42 | 14.48 | 16.16 | 7,406,886 | +4.19(+35.02%) |
Feb 17, 2017 | 11.97 | 11.97 | 11.97 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.86 | 12.15 | 11.78 | 11.85 | 610,604 | -0.01(-0.07%) |
Feb 15, 2017 | 11.83 | 12.06 | 11.74 | 11.86 | 954,394 | -0.10(-0.83%) |
Feb 14, 2017 | 11.95 | 12.13 | 11.80 | 11.96 | 896,768 | -0.04(-0.35%) |
Feb 13, 2017 | 11.71 | 12.12 | 11.58 | 12.00 | 1,504,442 | +0.39(+3.36%) |
Feb 10, 2017 | 11.54 | 11.70 | 11.32 | 11.61 | 1,691,974 | +0.12(+1.08%) |
Feb 09, 2017 | 11.08 | 11.51 | 10.96 | 11.49 | 1,331,284 | +0.49(+4.45%) |
Feb 08, 2017 | 10.77 | 11.00 | 10.48 | 11.00 | 851,848 | +0.22(+2.08%) |
Feb 07, 2017 | 10.86 | 11.11 | 10.67 | 10.77 | 844,000 | -0.04(-0.38%) |
Feb 06, 2017 | 10.80 | 10.82 | 10.39 | 10.81 | 588,247 | -0.05(-0.46%) |
Feb 03, 2017 | 10.97 | 10.98 | 10.75 | 10.86 | 780,985 | -0.07(-0.61%) |
Feb 02, 2017 | 11.02 | 11.06 | 10.83 | 10.93 | 1,260,977 | -0.08(-0.75%) |