Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.66 | 14.87 | 14.60 | 14.87 | 201,723 | +0.22(+1.48%) |
Apr 27, 2017 | 14.52 | 14.66 | 14.40 | 14.66 | 135,762 | +0.14(+0.98%) |
Apr 26, 2017 | 14.48 | 14.58 | 14.46 | 14.52 | 104,173 | +0.05(+0.32%) |
Apr 25, 2017 | 14.58 | 14.59 | 14.42 | 14.47 | 178,354 | -0.10(-0.70%) |
Apr 24, 2017 | 14.46 | 14.61 | 14.43 | 14.57 | 134,509 | +0.13(+0.87%) |
Apr 21, 2017 | 14.30 | 14.45 | 14.26 | 14.45 | 156,153 | +0.21(+1.48%) |
Apr 20, 2017 | 14.28 | 14.31 | 14.20 | 14.24 | 129,389 | -0.13(-0.91%) |
Apr 19, 2017 | 14.27 | 14.43 | 14.17 | 14.37 | 135,399 | +0.13(+0.88%) |
Apr 18, 2017 | 14.16 | 14.29 | 14.15 | 14.24 | 111,372 | +0.05(+0.32%) |
Apr 17, 2017 | 14.25 | 14.28 | 14.16 | 14.20 | 73,079 | -0.06(-0.44%) |
Apr 13, 2017 | 14.20 | 14.29 | 14.13 | 14.26 | 106,490 | +0.07(+0.48%) |
Apr 12, 2017 | 14.14 | 14.30 | 14.13 | 14.19 | 191,311 | +0.01(+0.08%) |
Apr 11, 2017 | 14.03 | 14.19 | 13.99 | 14.18 | 63,654 | +0.14(+0.97%) |
Apr 10, 2017 | 14.03 | 14.12 | 13.99 | 14.04 | 148,164 | +0.09(+0.61%) |
Apr 07, 2017 | 13.94 | 14.03 | 13.91 | 13.96 | 132,175 | +0.02(+0.12%) |
Apr 06, 2017 | 13.93 | 14.00 | 13.91 | 13.94 | 97,282 | +0.01(+0.08%) |
Apr 05, 2017 | 14.02 | 14.02 | 13.86 | 13.93 | 137,477 | -0.07(-0.53%) |
Apr 04, 2017 | 13.92 | 14.02 | 13.87 | 14.00 | 181,028 | -0.06(-0.40%) |
Apr 03, 2017 | 13.95 | 14.06 | 13.88 | 14.06 | 121,947 | +0.11(+0.77%) |
Mar 31, 2017 | 13.95 | 14.03 | 13.87 | 13.95 | 161,479 | +0.00(+0.00%) |
Mar 30, 2017 | 13.92 | 13.97 | 13.81 | 13.95 | 143,324 | +0.02(+0.16%) |
Mar 29, 2017 | 13.92 | 13.94 | 13.83 | 13.93 | 121,504 | +0.01(+0.04%) |
Mar 28, 2017 | 13.81 | 13.98 | 13.72 | 13.92 | 154,695 | +0.17(+1.24%) |
Mar 27, 2017 | 13.77 | 13.79 | 13.59 | 13.75 | 79,994 | -0.03(-0.25%) |
Mar 24, 2017 | 13.87 | 13.91 | 13.64 | 13.79 | 141,636 | -0.07(-0.49%) |
Mar 23, 2017 | 13.87 | 13.91 | 13.75 | 13.86 | 179,227 | +0.03(+0.25%) |
Mar 22, 2017 | 13.81 | 13.82 | 13.72 | 13.82 | 150,868 | +0.01(+0.04%) |
Mar 21, 2017 | 13.81 | 13.83 | 13.74 | 13.82 | 153,945 | +0.03(+0.21%) |
Mar 20, 2017 | 13.78 | 13.88 | 13.78 | 13.79 | 118,330 | +0.01(+0.08%) |
Mar 17, 2017 | 13.74 | 13.82 | 13.71 | 13.78 | 53,338 | +0.07(+0.50%) |
Mar 16, 2017 | 13.69 | 13.80 | 13.68 | 13.71 | 94,121 | -0.01(-0.08%) |
Mar 15, 2017 | 13.58 | 13.73 | 13.55 | 13.72 | 82,091 | +0.18(+1.34%) |
Mar 14, 2017 | 13.63 | 13.70 | 13.51 | 13.54 | 68,204 | -0.11(-0.83%) |
Mar 13, 2017 | 13.68 | 13.75 | 13.60 | 13.65 | 74,766 | -0.03(-0.21%) |
Mar 10, 2017 | 13.47 | 13.75 | 13.44 | 13.68 | 108,910 | +0.18(+1.34%) |
Mar 09, 2017 | 13.74 | 13.74 | 13.47 | 13.50 | 249,023 | -0.30(-2.14%) |
Mar 08, 2017 | 13.80 | 13.81 | 13.72 | 13.80 | 134,046 | -0.07(-0.49%) |
Mar 07, 2017 | 13.89 | 13.94 | 13.81 | 13.86 | 84,436 | -0.07(-0.53%) |
Mar 06, 2017 | 13.88 | 13.94 | 13.80 | 13.94 | 71,284 | +0.05(+0.37%) |
Mar 03, 2017 | 13.84 | 13.94 | 13.79 | 13.89 | 37,539 | +0.07(+0.53%) |
Mar 02, 2017 | 13.90 | 13.93 | 13.81 | 13.81 | 128,145 | -0.13(-0.93%) |
Mar 01, 2017 | 13.93 | 14.01 | 13.88 | 13.94 | 190,795 | +0.01(+0.04%) |
Feb 28, 2017 | 13.89 | 13.94 | 13.80 | 13.94 | 153,045 | +0.08(+0.57%) |
Feb 27, 2017 | 13.71 | 13.86 | 13.69 | 13.86 | 130,355 | +0.12(+0.90%) |
Feb 24, 2017 | 13.75 | 13.81 | 13.68 | 13.73 | 124,394 | +0.01(+0.04%) |
Feb 23, 2017 | 13.66 | 13.75 | 13.60 | 13.73 | 179,423 | +0.12(+0.87%) |
Feb 22, 2017 | 13.50 | 13.62 | 13.49 | 13.61 | 99,025 | +0.08(+0.62%) |
Feb 21, 2017 | 13.49 | 13.58 | 13.47 | 13.53 | 131,452 | +0.04(+0.29%) |
Feb 17, 2017 | 13.49 | 13.49 | 13.49 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 13.37 | 13.49 | 13.32 | 13.48 | 250,525 | +0.12(+0.93%) |
Feb 15, 2017 | 13.46 | 13.49 | 13.33 | 13.36 | 225,358 | -0.15(-1.13%) |
Feb 14, 2017 | 13.54 | 13.64 | 13.46 | 13.51 | 170,492 | -0.05(-0.33%) |
Feb 13, 2017 | 13.64 | 13.65 | 13.53 | 13.55 | 174,630 | -0.08(-0.62%) |
Feb 10, 2017 | 13.60 | 13.68 | 13.53 | 13.64 | 225,789 | +0.02(+0.17%) |
Feb 09, 2017 | 13.67 | 13.76 | 13.62 | 13.62 | 129,185 | -0.05(-0.34%) |
Feb 08, 2017 | 13.64 | 13.81 | 13.63 | 13.66 | 162,534 | -0.03(-0.20%) |
Feb 07, 2017 | 13.60 | 13.71 | 13.58 | 13.69 | 126,119 | +0.06(+0.45%) |
Feb 06, 2017 | 13.66 | 13.67 | 13.57 | 13.63 | 105,714 | -0.01(-0.08%) |
Feb 03, 2017 | 13.50 | 13.70 | 13.45 | 13.64 | 140,480 | +0.15(+1.08%) |
Feb 02, 2017 | 13.50 | 13.58 | 13.39 | 13.49 | 139,423 | -0.09(-0.66%) |