Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.60 | 13.60 | 13.26 | 13.50 | 925,745 | -0.06(-0.43%) |
Apr 27, 2017 | 13.44 | 13.59 | 13.35 | 13.56 | 1,642,870 | +0.21(+1.55%) |
Apr 26, 2017 | 13.27 | 13.43 | 13.18 | 13.35 | 850,750 | +0.14(+1.08%) |
Apr 25, 2017 | 13.21 | 13.38 | 13.07 | 13.21 | 1,176,248 | +0.05(+0.39%) |
Apr 24, 2017 | 13.19 | 13.28 | 13.13 | 13.16 | 627,969 | +0.10(+0.79%) |
Apr 21, 2017 | 13.08 | 13.09 | 12.96 | 13.05 | 574,746 | +0.01(+0.10%) |
Apr 20, 2017 | 13.26 | 13.26 | 12.97 | 13.04 | 589,317 | -0.15(-1.13%) |
Apr 19, 2017 | 13.50 | 13.54 | 13.12 | 13.19 | 732,638 | -0.24(-1.79%) |
Apr 18, 2017 | 13.58 | 13.64 | 13.37 | 13.43 | 866,034 | -0.17(-1.29%) |
Apr 17, 2017 | 13.39 | 13.61 | 13.32 | 13.60 | 591,829 | +0.29(+2.14%) |
Apr 13, 2017 | 13.49 | 13.61 | 13.31 | 13.32 | 558,639 | -0.21(-1.58%) |
Apr 12, 2017 | 13.23 | 13.60 | 13.23 | 13.53 | 551,264 | +0.23(+1.75%) |
Apr 11, 2017 | 13.16 | 13.36 | 13.01 | 13.30 | 816,989 | +0.08(+0.64%) |
Apr 10, 2017 | 13.28 | 13.38 | 13.12 | 13.21 | 804,447 | +0.00(+0.00%) |
Apr 07, 2017 | 13.48 | 13.60 | 13.20 | 13.21 | 1,156,235 | -0.30(-2.25%) |
Apr 06, 2017 | 13.61 | 13.68 | 13.47 | 13.52 | 438,539 | -0.07(-0.52%) |
Apr 05, 2017 | 13.63 | 13.90 | 13.55 | 13.59 | 958,844 | -0.01(-0.09%) |
Apr 04, 2017 | 13.45 | 13.62 | 13.32 | 13.60 | 398,807 | +0.12(+0.91%) |
Apr 03, 2017 | 13.63 | 13.63 | 13.46 | 13.48 | 395,121 | -0.10(-0.72%) |
Mar 31, 2017 | 13.51 | 13.66 | 13.51 | 13.58 | 528,030 | +0.01(+0.10%) |
Mar 30, 2017 | 13.78 | 13.78 | 13.54 | 13.56 | 426,237 | -0.21(-1.50%) |
Mar 29, 2017 | 13.59 | 13.78 | 13.51 | 13.77 | 581,113 | +0.17(+1.29%) |
Mar 28, 2017 | 13.69 | 13.80 | 13.50 | 13.60 | 698,823 | -0.14(-0.99%) |
Mar 27, 2017 | 13.86 | 14.12 | 13.71 | 13.73 | 503,972 | -0.18(-1.30%) |
Mar 24, 2017 | 13.74 | 14.01 | 13.71 | 13.91 | 559,360 | +0.17(+1.23%) |
Mar 23, 2017 | 13.64 | 13.83 | 13.55 | 13.74 | 515,026 | +0.13(+0.95%) |
Mar 22, 2017 | 13.59 | 13.75 | 13.56 | 13.62 | 610,165 | +0.08(+0.62%) |
Mar 21, 2017 | 13.72 | 13.76 | 13.52 | 13.53 | 475,644 | -0.15(-1.09%) |
Mar 20, 2017 | 14.08 | 14.11 | 13.68 | 13.68 | 416,427 | -0.36(-2.54%) |
Mar 17, 2017 | 13.76 | 14.25 | 13.71 | 14.04 | 1,223,763 | +0.11(+0.79%) |
Mar 16, 2017 | 13.85 | 14.02 | 13.85 | 13.93 | 830,171 | +0.14(+0.99%) |
Mar 15, 2017 | 13.60 | 13.84 | 13.57 | 13.79 | 985,239 | +0.22(+1.62%) |
Mar 14, 2017 | 13.58 | 13.62 | 13.47 | 13.57 | 319,831 | -0.06(-0.43%) |
Mar 13, 2017 | 13.73 | 13.76 | 13.51 | 13.63 | 692,449 | -0.09(-0.66%) |
Mar 10, 2017 | 13.49 | 13.73 | 13.48 | 13.72 | 496,058 | +0.34(+2.57%) |
Mar 09, 2017 | 13.39 | 13.54 | 13.33 | 13.38 | 1,039,955 | -0.03(-0.24%) |
Mar 08, 2017 | 13.43 | 13.52 | 13.21 | 13.41 | 840,965 | -0.06(-0.48%) |
Mar 07, 2017 | 13.44 | 13.53 | 13.37 | 13.47 | 422,218 | +0.05(+0.34%) |
Mar 06, 2017 | 13.47 | 13.58 | 13.33 | 13.43 | 410,544 | -0.03(-0.19%) |
Mar 03, 2017 | 13.47 | 13.49 | 13.34 | 13.45 | 624,645 | +0.05(+0.34%) |
Mar 02, 2017 | 13.49 | 13.58 | 13.23 | 13.41 | 727,964 | -0.02(-0.14%) |
Mar 01, 2017 | 14.00 | 14.02 | 13.42 | 13.43 | 780,703 | -0.50(-3.59%) |
Feb 28, 2017 | 14.60 | 14.64 | 13.42 | 13.93 | 1,364,336 | -0.03(-0.18%) |
Feb 27, 2017 | 13.92 | 14.30 | 13.87 | 13.95 | 809,352 | -0.03(-0.23%) |
Feb 24, 2017 | 13.76 | 14.09 | 13.73 | 13.98 | 495,077 | +0.21(+1.53%) |
Feb 23, 2017 | 13.70 | 13.79 | 13.54 | 13.77 | 369,063 | +0.14(+1.03%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.59 | 13.63 | 459,884 | -0.26(-1.89%) |
Feb 21, 2017 | 13.72 | 14.00 | 13.64 | 13.89 | 402,298 | +0.26(+1.88%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.57 | 13.83 | 13.50 | 13.56 | 352,393 | -0.01(-0.05%) |
Feb 15, 2017 | 13.50 | 13.75 | 13.50 | 13.56 | 550,773 | +0.02(+0.14%) |
Feb 14, 2017 | 13.51 | 13.59 | 13.41 | 13.54 | 575,748 | +0.03(+0.19%) |
Feb 13, 2017 | 13.51 | 13.64 | 13.46 | 13.52 | 484,013 | +0.08(+0.62%) |
Feb 10, 2017 | 13.36 | 13.48 | 13.33 | 13.43 | 626,329 | +0.03(+0.19%) |
Feb 09, 2017 | 13.58 | 13.76 | 13.36 | 13.41 | 716,204 | -0.21(-1.55%) |
Feb 08, 2017 | 13.38 | 13.64 | 13.36 | 13.62 | 600,874 | +0.19(+1.38%) |
Feb 07, 2017 | 13.77 | 13.85 | 13.38 | 13.43 | 474,640 | -0.32(-2.33%) |
Feb 06, 2017 | 14.02 | 14.20 | 13.73 | 13.75 | 299,077 | -0.20(-1.42%) |
Feb 03, 2017 | 13.77 | 14.00 | 13.63 | 13.95 | 544,990 | +0.22(+1.58%) |
Feb 02, 2017 | 13.59 | 13.89 | 13.59 | 13.73 | 454,755 | +0.10(+0.70%) |