Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.18 | 15.21 | 15.11 | 15.20 | 69,436 | -0.13(-0.85%) |
Apr 27, 2017 | 15.36 | 15.39 | 15.29 | 15.33 | 159,717 | -0.42(-2.67%) |
Apr 26, 2017 | 15.74 | 15.90 | 15.73 | 15.75 | 47,946 | +0.41(+2.67%) |
Apr 25, 2017 | 15.39 | 15.50 | 15.34 | 15.34 | 82,603 | +0.24(+1.59%) |
Apr 24, 2017 | 15.09 | 15.14 | 15.08 | 15.10 | 32,562 | +0.70(+4.85%) |
Apr 21, 2017 | 14.38 | 14.40 | 14.38 | 14.40 | 2,966 | -0.20(-1.36%) |
Apr 20, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | +0.40(+2.82%) |
Apr 19, 2017 | 14.34 | 14.37 | 14.20 | 14.20 | 44,264 | +0.13(+0.92%) |
Apr 18, 2017 | 14.07 | 14.07 | 14.07 | 14.07 | 103,572 | -0.02(-0.14%) |
Apr 17, 2017 | 14.22 | 14.22 | 14.08 | 14.09 | 24,403 | -0.02(-0.14%) |
Apr 13, 2017 | 14.14 | 14.24 | 14.11 | 14.11 | 4,108 | -0.24(-1.67%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.35 | 14.35 | 4,329 | -0.20(-1.37%) |
Apr 11, 2017 | 14.52 | 14.55 | 14.48 | 14.55 | 85,680 | -0.00(-0.01%) |
Apr 10, 2017 | 14.57 | 14.57 | 14.55 | 14.55 | 125,206 | +0.09(+0.63%) |
Apr 06, 2017 | 14.46 | 14.46 | 14.46 | 1 | +0.01(+0.07%) | |
Apr 05, 2017 | 14.65 | 14.65 | 14.45 | 14.45 | 18,631 | -0.07(-0.48%) |
Apr 04, 2017 | 14.51 | 14.53 | 14.45 | 14.52 | 12,873 | -0.08(-0.55%) |
Apr 03, 2017 | 14.68 | 14.68 | 14.46 | 14.60 | 15,164 | -0.23(-1.55%) |
Mar 31, 2017 | 14.81 | 14.85 | 14.81 | 14.83 | 255,424 | -0.22(-1.46%) |
Mar 30, 2017 | 14.99 | 15.07 | 14.98 | 15.05 | 4,473 | +0.16(+1.07%) |
Mar 29, 2017 | 14.99 | 14.99 | 14.87 | 14.89 | 134,309 | -0.16(-1.06%) |
Mar 28, 2017 | 14.91 | 15.08 | 14.91 | 15.05 | 42,826 | +0.09(+0.60%) |
Mar 27, 2017 | 14.86 | 14.96 | 14.86 | 14.96 | 4,598 | +0.27(+1.84%) |
Mar 24, 2017 | 14.70 | 14.70 | 14.69 | 14.69 | 60,600 | +0.15(+1.02%) |
Mar 23, 2017 | 14.95 | 14.96 | 14.40 | 14.54 | 149,961 | -0.61(-4.02%) |
Mar 21, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.15(-0.98%) | |
Mar 20, 2017 | 15.28 | 15.35 | 15.28 | 15.30 | 2,222 | -0.20(-1.29%) |
Mar 17, 2017 | 15.54 | 15.57 | 15.42 | 15.50 | 18,093 | -0.05(-0.32%) |
Mar 16, 2017 | 15.46 | 15.60 | 15.46 | 15.55 | 142,769 | +0.21(+1.37%) |
Mar 15, 2017 | 15.39 | 15.46 | 15.27 | 15.34 | 17,571 | +0.09(+0.59%) |
Mar 14, 2017 | 15.22 | 15.25 | 15.14 | 15.25 | 269,103 | -0.11(-0.72%) |
Mar 13, 2017 | 15.38 | 15.45 | 15.34 | 15.36 | 24,495 | +0.06(+0.38%) |
Mar 10, 2017 | 15.34 | 15.46 | 15.30 | 15.30 | 98,208 | +0.10(+0.67%) |
Mar 09, 2017 | 15.22 | 15.22 | 15.18 | 15.20 | 177,223 | +0.14(+0.93%) |
Mar 08, 2017 | 15.27 | 15.28 | 15.06 | 15.06 | 270,128 | +0.08(+0.53%) |
Mar 07, 2017 | 15.00 | 15.04 | 14.94 | 14.98 | 435,420 | -0.07(-0.46%) |
Mar 06, 2017 | 15.21 | 15.21 | 15.05 | 15.05 | 5,814 | -0.80(-5.05%) |
Mar 03, 2017 | 15.75 | 15.86 | 15.70 | 15.85 | 176,530 | +0.41(+2.66%) |
Mar 02, 2017 | 15.61 | 15.67 | 15.44 | 15.44 | 47,295 | -0.30(-1.91%) |
Mar 01, 2017 | 15.56 | 15.79 | 15.56 | 15.74 | 72,268 | +0.68(+4.52%) |
Feb 28, 2017 | 15.03 | 15.09 | 15.03 | 15.06 | 22,633 | +0.04(+0.27%) |
Feb 27, 2017 | 14.84 | 15.07 | 14.84 | 15.02 | 16,073 | +0.18(+1.21%) |
Feb 24, 2017 | 14.86 | 14.89 | 14.84 | 14.84 | 63,667 | -0.37(-2.44%) |
Feb 23, 2017 | 15.44 | 15.44 | 15.21 | 15.21 | 32,680 | -0.11(-0.71%) |
Feb 22, 2017 | 15.20 | 15.35 | 15.19 | 15.32 | 20,477 | -0.09(-0.58%) |
Feb 21, 2017 | 15.42 | 15.50 | 15.41 | 15.41 | 22,701 | +0.10(+0.65%) |
Feb 17, 2017 | 15.31 | 15.31 | 15.31 | 0 | +0.20(+1.32%) | |
Feb 16, 2017 | 15.28 | 15.29 | 15.11 | 15.11 | 206,460 | -0.13(-0.85%) |
Feb 15, 2017 | 15.20 | 15.35 | 15.20 | 15.24 | 23,556 | +0.24(+1.61%) |
Feb 14, 2017 | 15.00 | 15.05 | 15.00 | 15.00 | 5,418 | +0.30(+2.04%) |
Feb 13, 2017 | 14.63 | 14.76 | 14.63 | 14.70 | 3,410 | +0.09(+0.62%) |
Feb 10, 2017 | 14.60 | 14.61 | 14.60 | 14.61 | 39,145 | -0.10(-0.68%) |
Feb 09, 2017 | 14.57 | 14.71 | 14.57 | 14.71 | 700 | +0.18(+1.24%) |
Feb 08, 2017 | 14.17 | 14.53 | 14.17 | 14.53 | 1,200 | -0.26(-1.76%) |
Feb 07, 2017 | 14.86 | 14.96 | 14.79 | 14.79 | 4,834 | -0.16(-1.07%) |
Feb 06, 2017 | 14.95 | 15.03 | 14.95 | 14.95 | 355,223 | -0.23(-1.52%) |
Feb 03, 2017 | 15.04 | 15.18 | 15.04 | 15.18 | 9,813 | +0.24(+1.64%) |
Feb 02, 2017 | 14.89 | 14.94 | 14.89 | 14.94 | 223 | -0.37(-2.39%) |