Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.08 | 17.08 | 16.54 | 16.95 | 68,135 | -0.07(-0.41%) |
Apr 27, 2017 | 17.07 | 17.17 | 16.94 | 17.02 | 96,899 | +0.02(+0.12%) |
Apr 26, 2017 | 16.93 | 17.40 | 16.55 | 17.00 | 163,042 | +0.04(+0.24%) |
Apr 25, 2017 | 17.25 | 17.34 | 16.93 | 16.96 | 162,967 | -0.23(-1.34%) |
Apr 24, 2017 | 17.28 | 17.31 | 17.03 | 17.19 | 124,374 | +0.21(+1.24%) |
Apr 21, 2017 | 17.25 | 17.43 | 16.98 | 16.98 | 104,203 | -0.28(-1.62%) |
Apr 20, 2017 | 17.19 | 17.34 | 16.85 | 17.26 | 127,670 | +0.12(+0.70%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.69 | 17.14 | 194,830 | +0.45(+2.70%) |
Apr 18, 2017 | 16.68 | 16.90 | 16.07 | 16.69 | 179,808 | -0.09(-0.54%) |
Apr 17, 2017 | 16.67 | 16.80 | 16.24 | 16.78 | 175,259 | +0.48(+2.94%) |
Apr 13, 2017 | 16.22 | 16.37 | 15.95 | 16.30 | 159,911 | +0.10(+0.62%) |
Apr 12, 2017 | 16.45 | 16.72 | 16.12 | 16.20 | 224,744 | -0.23(-1.40%) |
Apr 11, 2017 | 15.84 | 16.72 | 15.40 | 16.43 | 631,103 | +1.45(+9.68%) |
Apr 10, 2017 | 15.08 | 15.43 | 14.87 | 14.98 | 118,308 | -0.02(-0.13%) |
Apr 07, 2017 | 14.77 | 15.00 | 14.74 | 15.00 | 106,185 | +0.16(+1.08%) |
Apr 06, 2017 | 14.54 | 14.88 | 14.36 | 14.84 | 115,626 | +0.30(+2.06%) |
Apr 05, 2017 | 14.99 | 15.06 | 14.45 | 14.54 | 93,702 | -0.30(-2.02%) |
Apr 04, 2017 | 14.59 | 14.93 | 14.51 | 14.84 | 208,432 | +0.21(+1.44%) |
Apr 03, 2017 | 14.98 | 14.98 | 14.57 | 14.63 | 70,246 | -0.35(-2.34%) |
Mar 31, 2017 | 14.89 | 15.10 | 14.75 | 14.98 | 74,772 | -0.03(-0.20%) |
Mar 30, 2017 | 14.80 | 15.17 | 14.72 | 15.01 | 296,749 | +0.16(+1.08%) |
Mar 29, 2017 | 14.50 | 14.93 | 14.29 | 14.85 | 154,116 | +0.35(+2.41%) |
Mar 28, 2017 | 14.34 | 14.50 | 13.42 | 14.50 | 149,055 | +0.12(+0.83%) |
Mar 27, 2017 | 14.30 | 14.49 | 13.99 | 14.38 | 54,779 | -0.07(-0.48%) |
Mar 24, 2017 | 14.48 | 14.64 | 14.33 | 14.45 | 59,747 | +0.03(+0.21%) |
Mar 23, 2017 | 14.00 | 14.45 | 13.89 | 14.42 | 82,752 | +0.31(+2.20%) |
Mar 22, 2017 | 14.22 | 14.57 | 13.78 | 14.11 | 165,004 | -0.13(-0.91%) |
Mar 21, 2017 | 15.04 | 15.05 | 14.23 | 14.24 | 150,987 | -0.74(-4.94%) |
Mar 20, 2017 | 15.00 | 15.21 | 14.65 | 14.98 | 117,397 | +0.02(+0.13%) |
Mar 17, 2017 | 15.18 | 15.25 | 14.88 | 14.96 | 440,705 | -0.29(-1.90%) |
Mar 16, 2017 | 15.00 | 15.26 | 15.00 | 15.25 | 132,691 | +0.20(+1.33%) |
Mar 15, 2017 | 15.00 | 15.09 | 14.82 | 15.05 | 204,303 | +0.11(+0.74%) |
Mar 14, 2017 | 15.10 | 15.45 | 14.81 | 14.94 | 111,057 | -0.26(-1.71%) |
Mar 13, 2017 | 14.95 | 15.36 | 14.94 | 15.20 | 171,771 | +0.25(+1.67%) |
Mar 10, 2017 | 14.78 | 14.99 | 14.70 | 14.95 | 131,418 | +0.31(+2.12%) |
Mar 09, 2017 | 15.10 | 15.12 | 14.59 | 14.64 | 204,777 | -0.54(-3.56%) |
Mar 08, 2017 | 15.00 | 15.29 | 14.94 | 15.18 | 219,053 | +0.21(+1.40%) |
Mar 07, 2017 | 14.49 | 14.99 | 14.49 | 14.97 | 251,076 | +0.48(+3.31%) |
Mar 06, 2017 | 14.40 | 14.59 | 14.31 | 14.49 | 687,910 | -0.05(-0.34%) |
Mar 03, 2017 | 14.76 | 14.95 | 14.45 | 14.54 | 120,326 | -0.22(-1.49%) |
Mar 02, 2017 | 15.05 | 15.05 | 14.71 | 14.76 | 284,107 | -0.36(-2.38%) |
Mar 01, 2017 | 15.29 | 15.49 | 15.08 | 15.12 | 190,651 | -0.03(-0.20%) |
Feb 28, 2017 | 15.52 | 15.60 | 15.12 | 15.15 | 149,239 | -0.55(-3.50%) |
Feb 27, 2017 | 15.43 | 15.76 | 15.19 | 15.70 | 383,788 | +0.29(+1.88%) |
Feb 24, 2017 | 15.35 | 15.50 | 15.21 | 15.41 | 123,861 | -0.13(-0.84%) |
Feb 23, 2017 | 15.77 | 15.96 | 15.46 | 15.54 | 267,197 | -0.23(-1.46%) |
Feb 22, 2017 | 15.60 | 15.80 | 15.40 | 15.77 | 190,845 | +0.04(+0.25%) |
Feb 21, 2017 | 15.12 | 15.74 | 14.98 | 15.73 | 325,284 | +0.57(+3.76%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.40(+2.71%) | |
Feb 16, 2017 | 15.05 | 15.08 | 14.73 | 14.76 | 136,970 | -0.31(-2.06%) |
Feb 15, 2017 | 15.36 | 15.36 | 14.99 | 15.07 | 272,335 | -0.29(-1.89%) |
Feb 14, 2017 | 14.52 | 15.37 | 14.46 | 15.36 | 273,130 | +0.84(+5.79%) |
Feb 13, 2017 | 14.19 | 15.06 | 14.19 | 14.52 | 548,435 | +0.37(+2.61%) |
Feb 10, 2017 | 13.30 | 14.40 | 13.30 | 14.15 | 1,130,069 | +1.59(+12.66%) |
Feb 09, 2017 | 12.80 | 12.85 | 12.49 | 12.56 | 348,405 | -0.21(-1.64%) |
Feb 08, 2017 | 12.76 | 12.87 | 12.63 | 12.77 | 127,696 | -0.03(-0.23%) |
Feb 07, 2017 | 12.87 | 13.15 | 12.73 | 12.80 | 148,196 | +0.00(+0.00%) |
Feb 06, 2017 | 12.80 | 12.87 | 12.69 | 12.80 | 201,635 | -0.04(-0.31%) |
Feb 03, 2017 | 12.90 | 12.95 | 12.76 | 12.84 | 173,160 | +0.10(+0.78%) |
Feb 02, 2017 | 12.59 | 12.93 | 12.55 | 12.74 | 164,311 | +0.13(+1.03%) |