Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.66 | 14.87 | 14.59 | 14.87 | 201,732 | +0.22(+1.48%) |
Apr 27, 2017 | 14.51 | 14.66 | 14.40 | 14.66 | 135,768 | +0.14(+0.98%) |
Apr 26, 2017 | 14.48 | 14.58 | 14.46 | 14.51 | 104,177 | +0.05(+0.31%) |
Apr 25, 2017 | 14.58 | 14.59 | 14.42 | 14.47 | 178,362 | -0.10(-0.70%) |
Apr 24, 2017 | 14.46 | 14.61 | 14.43 | 14.57 | 134,515 | +0.13(+0.87%) |
Apr 21, 2017 | 14.30 | 14.45 | 14.26 | 14.45 | 156,159 | +0.21(+1.48%) |
Apr 20, 2017 | 14.28 | 14.31 | 14.20 | 14.24 | 129,394 | -0.13(-0.91%) |
Apr 19, 2017 | 14.27 | 14.43 | 14.17 | 14.37 | 135,405 | +0.13(+0.88%) |
Apr 18, 2017 | 14.16 | 14.29 | 14.15 | 14.24 | 111,376 | +0.05(+0.32%) |
Apr 17, 2017 | 14.25 | 14.28 | 14.16 | 14.20 | 73,082 | -0.06(-0.44%) |
Apr 13, 2017 | 14.20 | 14.29 | 14.13 | 14.26 | 106,495 | +0.07(+0.48%) |
Apr 12, 2017 | 14.14 | 14.30 | 14.13 | 14.19 | 191,319 | +0.01(+0.08%) |
Apr 11, 2017 | 14.03 | 14.18 | 13.99 | 14.18 | 63,657 | +0.14(+0.96%) |
Apr 10, 2017 | 14.03 | 14.12 | 13.99 | 14.04 | 148,170 | +0.09(+0.61%) |
Apr 07, 2017 | 13.94 | 14.03 | 13.91 | 13.96 | 132,180 | +0.02(+0.12%) |
Apr 06, 2017 | 13.93 | 14.00 | 13.91 | 13.94 | 97,287 | +0.01(+0.08%) |
Apr 05, 2017 | 14.01 | 14.01 | 13.86 | 13.93 | 137,483 | -0.07(-0.53%) |
Apr 04, 2017 | 13.92 | 14.01 | 13.87 | 14.00 | 181,036 | -0.06(-0.40%) |
Apr 03, 2017 | 13.95 | 14.06 | 13.88 | 14.06 | 121,952 | +0.11(+0.77%) |
Mar 31, 2017 | 13.95 | 14.03 | 13.87 | 13.95 | 161,485 | +0.00(+0.00%) |
Mar 30, 2017 | 13.92 | 13.97 | 13.81 | 13.95 | 143,330 | +0.02(+0.16%) |
Mar 29, 2017 | 13.92 | 13.94 | 13.83 | 13.93 | 121,509 | +0.01(+0.04%) |
Mar 28, 2017 | 13.81 | 13.98 | 13.71 | 13.92 | 154,702 | +0.17(+1.24%) |
Mar 27, 2017 | 13.77 | 13.79 | 13.58 | 13.75 | 79,998 | -0.03(-0.25%) |
Mar 24, 2017 | 13.87 | 13.91 | 13.64 | 13.79 | 141,642 | -0.07(-0.49%) |
Mar 23, 2017 | 13.87 | 13.91 | 13.75 | 13.86 | 179,235 | +0.03(+0.25%) |
Mar 22, 2017 | 13.81 | 13.82 | 13.71 | 13.82 | 150,875 | +0.01(+0.04%) |
Mar 21, 2017 | 13.81 | 13.83 | 13.74 | 13.82 | 153,951 | +0.03(+0.21%) |
Mar 20, 2017 | 13.78 | 13.88 | 13.78 | 13.79 | 118,335 | +0.01(+0.08%) |
Mar 17, 2017 | 13.74 | 13.82 | 13.71 | 13.78 | 53,340 | +0.07(+0.50%) |
Mar 16, 2017 | 13.69 | 13.80 | 13.68 | 13.71 | 94,125 | -0.01(-0.08%) |
Mar 15, 2017 | 13.58 | 13.73 | 13.54 | 13.72 | 82,095 | +0.18(+1.34%) |
Mar 14, 2017 | 13.63 | 13.70 | 13.51 | 13.54 | 68,207 | -0.11(-0.83%) |
Mar 13, 2017 | 13.68 | 13.75 | 13.60 | 13.65 | 74,769 | -0.03(-0.21%) |
Mar 10, 2017 | 13.47 | 13.75 | 13.44 | 13.68 | 108,914 | +0.18(+1.34%) |
Mar 09, 2017 | 13.74 | 13.74 | 13.47 | 13.50 | 249,034 | -0.30(-2.14%) |
Mar 08, 2017 | 13.80 | 13.81 | 13.72 | 13.80 | 134,051 | -0.07(-0.49%) |
Mar 07, 2017 | 13.89 | 13.94 | 13.81 | 13.86 | 84,440 | -0.07(-0.53%) |
Mar 06, 2017 | 13.88 | 13.94 | 13.80 | 13.94 | 71,287 | +0.05(+0.37%) |
Mar 03, 2017 | 13.83 | 13.94 | 13.79 | 13.89 | 37,541 | +0.07(+0.53%) |
Mar 02, 2017 | 13.90 | 13.93 | 13.81 | 13.81 | 128,150 | -0.13(-0.93%) |
Mar 01, 2017 | 13.93 | 14.01 | 13.88 | 13.94 | 190,803 | +0.01(+0.04%) |
Feb 28, 2017 | 13.89 | 13.94 | 13.80 | 13.94 | 153,052 | +0.08(+0.57%) |
Feb 27, 2017 | 13.71 | 13.86 | 13.69 | 13.86 | 130,361 | +0.12(+0.90%) |
Feb 24, 2017 | 13.75 | 13.81 | 13.68 | 13.73 | 124,399 | +0.01(+0.04%) |
Feb 23, 2017 | 13.66 | 13.75 | 13.60 | 13.73 | 179,431 | +0.12(+0.87%) |
Feb 22, 2017 | 13.50 | 13.62 | 13.49 | 13.61 | 99,029 | +0.08(+0.62%) |
Feb 21, 2017 | 13.49 | 13.58 | 13.47 | 13.52 | 131,458 | +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 | 250,535 | +0.12(+0.93%) |
Feb 15, 2017 | 13.46 | 13.49 | 13.33 | 13.36 | 225,367 | -0.15(-1.13%) |
Feb 14, 2017 | 13.54 | 13.64 | 13.46 | 13.51 | 170,499 | -0.04(-0.33%) |
Feb 13, 2017 | 13.64 | 13.65 | 13.52 | 13.55 | 174,637 | -0.08(-0.62%) |
Feb 10, 2017 | 13.60 | 13.68 | 13.52 | 13.64 | 225,799 | +0.02(+0.17%) |
Feb 09, 2017 | 13.67 | 13.76 | 13.61 | 13.61 | 129,191 | -0.05(-0.34%) |
Feb 08, 2017 | 13.64 | 13.81 | 13.63 | 13.66 | 162,541 | -0.03(-0.20%) |
Feb 07, 2017 | 13.60 | 13.71 | 13.58 | 13.69 | 126,125 | +0.06(+0.45%) |
Feb 06, 2017 | 13.66 | 13.67 | 13.57 | 13.63 | 105,718 | -0.01(-0.08%) |
Feb 03, 2017 | 13.50 | 13.69 | 13.45 | 13.64 | 140,486 | +0.15(+1.08%) |
Feb 02, 2017 | 13.50 | 13.57 | 13.39 | 13.49 | 139,429 | -0.09(-0.66%) |