Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.17 | 14.31 | 14.12 | 14.26 | 554,185 | +0.09(+0.67%) |
Apr 27, 2017 | 14.23 | 14.23 | 14.07 | 14.16 | 529,014 | -0.00(-0.03%) |
Apr 26, 2017 | 14.38 | 14.38 | 14.16 | 14.17 | 969,060 | -0.18(-1.26%) |
Apr 25, 2017 | 14.30 | 14.37 | 14.18 | 14.35 | 933,863 | +0.10(+0.71%) |
Apr 24, 2017 | 14.41 | 14.60 | 14.13 | 14.25 | 1,855,247 | +0.28(+2.00%) |
Apr 21, 2017 | 14.04 | 14.04 | 13.89 | 13.97 | 429,008 | +0.02(+0.13%) |
Apr 20, 2017 | 13.99 | 13.99 | 13.86 | 13.95 | 689,875 | +0.00(+0.03%) |
Apr 19, 2017 | 14.04 | 14.05 | 13.88 | 13.95 | 683,987 | -0.11(-0.75%) |
Apr 18, 2017 | 14.27 | 14.28 | 14.04 | 14.05 | 791,537 | -0.22(-1.57%) |
Apr 17, 2017 | 14.18 | 14.38 | 14.16 | 14.28 | 851,271 | +0.12(+0.84%) |
Apr 13, 2017 | 14.09 | 14.20 | 14.06 | 14.16 | 1,562,859 | +0.07(+0.51%) |
Apr 12, 2017 | 13.91 | 14.10 | 13.91 | 14.08 | 757,226 | +0.14(+1.04%) |
Apr 11, 2017 | 13.89 | 13.98 | 13.85 | 13.94 | 736,656 | +0.05(+0.34%) |
Apr 10, 2017 | 13.71 | 13.93 | 13.71 | 13.89 | 785,849 | +0.13(+0.97%) |
Apr 07, 2017 | 13.79 | 13.87 | 13.72 | 13.76 | 1,149,969 | -0.03(-0.21%) |
Apr 06, 2017 | 13.84 | 13.87 | 13.78 | 13.79 | 1,309,009 | -0.08(-0.55%) |
Apr 05, 2017 | 13.90 | 13.92 | 13.78 | 13.86 | 1,133,370 | -0.02(-0.16%) |
Apr 04, 2017 | 13.97 | 14.00 | 13.82 | 13.88 | 1,136,316 | -0.07(-0.49%) |
Apr 03, 2017 | 13.97 | 14.00 | 13.86 | 13.95 | 1,119,913 | -0.05(-0.36%) |
Mar 31, 2017 | 14.05 | 14.09 | 13.96 | 14.00 | 804,243 | -0.00(-0.03%) |
Mar 30, 2017 | 14.10 | 14.14 | 13.98 | 14.01 | 877,786 | -0.09(-0.64%) |
Mar 29, 2017 | 14.08 | 14.21 | 13.99 | 14.10 | 1,339,162 | +0.05(+0.39%) |
Mar 28, 2017 | 14.04 | 14.10 | 13.99 | 14.04 | 1,517,717 | +0.05(+0.36%) |
Mar 27, 2017 | 13.85 | 14.11 | 13.82 | 13.99 | 1,289,560 | +0.13(+0.91%) |
Mar 24, 2017 | 13.62 | 13.89 | 13.62 | 13.87 | 656,806 | +0.26(+1.89%) |
Mar 23, 2017 | 13.62 | 13.78 | 13.55 | 13.61 | 951,332 | -0.02(-0.16%) |
Mar 22, 2017 | 13.40 | 13.67 | 13.37 | 13.63 | 1,352,301 | +0.24(+1.78%) |
Mar 21, 2017 | 13.36 | 13.44 | 13.34 | 13.39 | 604,010 | +0.08(+0.63%) |
Mar 20, 2017 | 13.31 | 13.35 | 13.25 | 13.31 | 590,266 | +0.00(+0.00%) |
Mar 17, 2017 | 13.31 | 13.33 | 13.22 | 13.31 | 1,077,158 | +0.01(+0.08%) |
Mar 16, 2017 | 13.32 | 13.33 | 13.24 | 13.30 | 829,234 | +0.06(+0.44%) |
Mar 15, 2017 | 13.12 | 13.28 | 13.10 | 13.24 | 651,860 | +0.12(+0.91%) |
Mar 14, 2017 | 13.10 | 13.20 | 13.05 | 13.12 | 800,084 | +0.00(+0.03%) |
Mar 13, 2017 | 13.03 | 13.13 | 12.98 | 13.12 | 576,362 | +0.12(+0.92%) |
Mar 10, 2017 | 12.91 | 13.06 | 12.91 | 13.00 | 768,355 | +0.12(+0.93%) |
Mar 09, 2017 | 12.80 | 12.90 | 12.80 | 12.88 | 534,515 | +0.02(+0.17%) |
Mar 08, 2017 | 12.86 | 12.94 | 12.80 | 12.86 | 574,084 | -0.01(-0.11%) |
Mar 07, 2017 | 12.80 | 12.88 | 12.78 | 12.87 | 469,566 | +0.01(+0.06%) |
Mar 06, 2017 | 13.01 | 13.01 | 12.79 | 12.86 | 637,818 | -0.11(-0.84%) |
Mar 03, 2017 | 12.88 | 13.00 | 12.82 | 12.97 | 975,586 | +0.07(+0.51%) |
Mar 02, 2017 | 13.00 | 13.10 | 12.88 | 12.91 | 1,202,268 | -0.13(-1.00%) |
Mar 01, 2017 | 13.13 | 13.15 | 13.00 | 13.04 | 1,105,590 | -0.03(-0.22%) |
Feb 28, 2017 | 13.22 | 13.28 | 13.04 | 13.07 | 782,626 | -0.20(-1.47%) |
Feb 27, 2017 | 13.23 | 13.30 | 13.17 | 13.26 | 1,255,142 | +0.05(+0.38%) |
Feb 24, 2017 | 13.30 | 13.33 | 13.15 | 13.21 | 1,274,265 | +0.21(+1.62%) |
Feb 23, 2017 | 13.03 | 13.03 | 12.93 | 13.00 | 817,660 | +0.06(+0.43%) |
Feb 22, 2017 | 13.00 | 13.00 | 12.86 | 12.94 | 993,946 | -0.11(-0.81%) |
Feb 21, 2017 | 12.95 | 13.05 | 12.80 | 13.05 | 1,262,230 | +0.27(+2.15%) |
Feb 17, 2017 | 12.77 | 12.77 | 12.77 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.99 | 12.99 | 12.69 | 12.80 | 1,022,813 | -0.12(-0.93%) |
Feb 15, 2017 | 12.86 | 12.98 | 12.82 | 12.92 | 778,422 | +0.01(+0.05%) |
Feb 14, 2017 | 12.86 | 12.95 | 12.82 | 12.91 | 919,777 | +0.06(+0.47%) |
Feb 13, 2017 | 12.73 | 12.90 | 12.67 | 12.85 | 1,284,299 | +0.15(+1.16%) |
Feb 10, 2017 | 12.96 | 13.17 | 12.69 | 12.70 | 2,058,423 | -0.16(-1.23%) |
Feb 09, 2017 | 12.64 | 12.97 | 12.64 | 12.86 | 1,100,259 | +0.29(+2.30%) |
Feb 08, 2017 | 12.42 | 12.68 | 12.39 | 12.57 | 785,710 | +0.13(+1.08%) |
Feb 07, 2017 | 12.33 | 12.44 | 12.24 | 12.44 | 908,823 | +0.10(+0.80%) |
Feb 06, 2017 | 12.55 | 12.57 | 12.28 | 12.34 | 1,213,414 | -0.10(-0.79%) |
Feb 03, 2017 | 12.31 | 12.45 | 12.19 | 12.44 | 1,827,209 | +0.25(+2.02%) |
Feb 02, 2017 | 12.37 | 12.37 | 12.17 | 12.19 | 658,549 | -0.01(-0.06%) |