Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.10 | 15.15 | 14.65 | 15.10 | 120,194 | -0.03(-0.17%) |
Apr 27, 2017 | 15.10 | 15.30 | 14.95 | 15.12 | 106,255 | +0.03(+0.17%) |
Apr 26, 2017 | 14.75 | 15.22 | 14.70 | 15.10 | 77,399 | +0.20(+1.34%) |
Apr 25, 2017 | 15.00 | 15.15 | 14.80 | 14.90 | 80,915 | -0.05(-0.33%) |
Apr 24, 2017 | 15.05 | 15.25 | 14.75 | 14.95 | 109,701 | +0.05(+0.34%) |
Apr 21, 2017 | 14.90 | 15.03 | 14.85 | 14.90 | 74,849 | +0.00(+0.00%) |
Apr 20, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 57,245 | +0.00(+0.00%) |
Apr 19, 2017 | 14.90 | 15.05 | 14.65 | 14.90 | 94,430 | +0.00(+0.00%) |
Apr 18, 2017 | 14.95 | 14.95 | 14.47 | 14.90 | 117,491 | -0.10(-0.67%) |
Apr 17, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 52,381 | +0.05(+0.33%) |
Apr 13, 2017 | 14.85 | 15.00 | 14.70 | 14.95 | 62,707 | +0.07(+0.50%) |
Apr 12, 2017 | 14.60 | 14.90 | 14.60 | 14.88 | 75,760 | +0.22(+1.54%) |
Apr 11, 2017 | 15.10 | 15.10 | 14.40 | 14.65 | 220,102 | -0.45(-2.98%) |
Apr 10, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 251,752 | -0.25(-1.63%) |
Apr 07, 2017 | 15.20 | 15.38 | 15.10 | 15.35 | 179,851 | +0.05(+0.33%) |
Apr 06, 2017 | 15.25 | 15.40 | 15.15 | 15.30 | 163,856 | +0.03(+0.16%) |
Apr 05, 2017 | 15.35 | 15.55 | 15.20 | 15.28 | 339,781 | +0.00(+0.00%) |
Apr 04, 2017 | 15.40 | 15.45 | 15.15 | 15.28 | 343,256 | -0.12(-0.81%) |
Apr 03, 2017 | 15.50 | 15.65 | 15.20 | 15.40 | 486,642 | +0.35(+2.33%) |
Mar 31, 2017 | 14.55 | 15.30 | 14.35 | 15.05 | 380,516 | +0.35(+2.38%) |
Mar 30, 2017 | 14.70 | 14.85 | 14.60 | 14.70 | 73,861 | +0.05(+0.34%) |
Mar 29, 2017 | 14.75 | 14.90 | 14.60 | 14.65 | 102,421 | -0.15(-1.01%) |
Mar 28, 2017 | 14.60 | 14.80 | 14.10 | 14.80 | 160,796 | +0.25(+1.72%) |
Mar 27, 2017 | 14.85 | 14.90 | 14.45 | 14.55 | 180,065 | -0.20(-1.36%) |
Mar 24, 2017 | 14.60 | 14.80 | 14.35 | 14.75 | 167,308 | +0.32(+2.25%) |
Mar 23, 2017 | 14.30 | 14.50 | 14.30 | 14.43 | 91,360 | +0.08(+0.52%) |
Mar 22, 2017 | 14.45 | 14.50 | 14.28 | 14.35 | 91,372 | -0.10(-0.69%) |
Mar 21, 2017 | 14.75 | 14.80 | 14.25 | 14.45 | 165,585 | -0.35(-2.36%) |
Mar 20, 2017 | 14.60 | 14.95 | 14.51 | 14.80 | 111,058 | +0.35(+2.42%) |
Mar 17, 2017 | 14.25 | 14.55 | 13.80 | 14.45 | 236,841 | +0.10(+0.70%) |
Mar 16, 2017 | 14.30 | 14.50 | 13.90 | 14.35 | 118,679 | +0.00(+0.00%) |
Mar 15, 2017 | 14.50 | 14.55 | 14.20 | 14.35 | 41,434 | -0.15(-1.03%) |
Mar 14, 2017 | 14.00 | 14.75 | 14.00 | 14.50 | 406,577 | +0.50(+3.57%) |
Mar 13, 2017 | 14.05 | 14.18 | 13.95 | 14.00 | 55,460 | -0.10(-0.71%) |
Mar 10, 2017 | 13.75 | 14.20 | 13.60 | 14.10 | 82,516 | +0.35(+2.55%) |
Mar 09, 2017 | 14.25 | 14.32 | 13.60 | 13.75 | 74,081 | -0.40(-2.83%) |
Mar 08, 2017 | 14.95 | 14.95 | 14.05 | 14.15 | 112,126 | -0.80(-5.35%) |
Mar 07, 2017 | 14.70 | 15.00 | 14.70 | 14.95 | 66,833 | +0.20(+1.36%) |
Mar 06, 2017 | 14.70 | 14.85 | 14.55 | 14.75 | 40,107 | +0.00(+0.00%) |
Mar 03, 2017 | 15.10 | 15.20 | 14.60 | 14.75 | 95,047 | -0.20(-1.34%) |
Mar 02, 2017 | 14.95 | 15.50 | 14.65 | 14.95 | 181,060 | +0.07(+0.50%) |
Mar 01, 2017 | 14.70 | 15.00 | 14.55 | 14.88 | 83,844 | +0.22(+1.54%) |
Feb 28, 2017 | 14.58 | 14.70 | 14.35 | 14.65 | 57,907 | +0.00(+0.00%) |
Feb 27, 2017 | 14.50 | 14.80 | 14.45 | 14.65 | 80,857 | +0.10(+0.69%) |
Feb 24, 2017 | 14.55 | 14.70 | 14.40 | 14.55 | 104,686 | -0.20(-1.36%) |
Feb 23, 2017 | 14.85 | 14.95 | 14.60 | 14.75 | 85,592 | -0.15(-1.01%) |
Feb 22, 2017 | 14.90 | 15.00 | 14.75 | 14.90 | 73,964 | -0.05(-0.33%) |
Feb 21, 2017 | 14.75 | 15.00 | 14.60 | 14.95 | 97,521 | +0.25(+1.70%) |
Feb 17, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Feb 16, 2017 | 14.40 | 14.65 | 14.35 | 14.50 | 52,204 | +0.10(+0.69%) |
Feb 15, 2017 | 14.25 | 14.40 | 14.25 | 14.40 | 57,025 | +0.00(+0.00%) |
Feb 14, 2017 | 14.45 | 14.60 | 14.30 | 14.40 | 93,375 | +0.05(+0.35%) |
Feb 13, 2017 | 14.50 | 14.50 | 14.25 | 14.35 | 78,246 | +0.00(+0.00%) |
Feb 10, 2017 | 14.60 | 14.60 | 14.25 | 14.35 | 50,765 | -0.20(-1.37%) |
Feb 09, 2017 | 14.60 | 14.60 | 14.50 | 14.55 | 108,592 | +0.03(+0.17%) |
Feb 08, 2017 | 14.50 | 14.73 | 14.47 | 14.53 | 81,746 | -0.03(-0.17%) |
Feb 07, 2017 | 14.50 | 15.00 | 14.35 | 14.55 | 255,326 | +0.10(+0.69%) |
Feb 06, 2017 | 14.45 | 14.50 | 14.35 | 14.45 | 53,605 | +0.00(+0.00%) |
Feb 03, 2017 | 14.70 | 14.85 | 14.40 | 14.45 | 74,292 | -0.20(-1.37%) |
Feb 02, 2017 | 14.15 | 14.72 | 14.10 | 14.65 | 72,987 | +0.50(+3.53%) |