Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.09 | 15.33 | 15.02 | 15.27 | 814,643 | +0.23(+1.53%) |
Apr 27, 2017 | 15.19 | 15.25 | 14.96 | 15.04 | 687,139 | +0.05(+0.33%) |
Apr 26, 2017 | 15.25 | 15.29 | 14.97 | 14.99 | 555,323 | -0.22(-1.45%) |
Apr 25, 2017 | 15.12 | 15.32 | 15.00 | 15.21 | 759,746 | +0.26(+1.74%) |
Apr 24, 2017 | 15.20 | 15.56 | 14.95 | 14.95 | 449,647 | -0.01(-0.07%) |
Apr 21, 2017 | 14.85 | 15.00 | 14.67 | 14.96 | 362,295 | +0.10(+0.67%) |
Apr 20, 2017 | 15.13 | 15.18 | 14.74 | 14.86 | 453,329 | -0.14(-0.93%) |
Apr 19, 2017 | 14.73 | 15.32 | 14.62 | 15.00 | 678,102 | +0.26(+1.76%) |
Apr 18, 2017 | 14.56 | 14.99 | 14.51 | 14.74 | 642,475 | +0.14(+0.96%) |
Apr 17, 2017 | 15.02 | 15.17 | 14.21 | 14.60 | 900,633 | -0.38(-2.54%) |
Apr 13, 2017 | 15.73 | 15.84 | 14.90 | 14.98 | 1,425,671 | -0.83(-5.25%) |
Apr 12, 2017 | 16.80 | 17.24 | 15.80 | 15.81 | 1,051,386 | -0.90(-5.39%) |
Apr 11, 2017 | 16.86 | 17.58 | 16.45 | 16.71 | 1,718,612 | -0.15(-0.89%) |
Apr 10, 2017 | 15.72 | 16.90 | 15.72 | 16.86 | 2,457,655 | +1.30(+8.35%) |
Apr 07, 2017 | 15.04 | 16.15 | 14.93 | 15.56 | 1,975,007 | +0.58(+3.87%) |
Apr 06, 2017 | 15.23 | 15.37 | 14.82 | 14.98 | 389,705 | -0.22(-1.45%) |
Apr 05, 2017 | 14.96 | 15.60 | 14.96 | 15.20 | 1,219,535 | +0.29(+1.95%) |
Apr 04, 2017 | 15.38 | 15.76 | 14.50 | 14.91 | 751,079 | -0.48(-3.12%) |
Apr 03, 2017 | 15.05 | 15.84 | 14.94 | 15.39 | 825,522 | +0.45(+3.01%) |
Mar 31, 2017 | 14.65 | 15.15 | 14.56 | 14.94 | 400,413 | +0.26(+1.77%) |
Mar 30, 2017 | 14.94 | 14.94 | 14.48 | 14.68 | 460,254 | -0.21(-1.41%) |
Mar 29, 2017 | 14.92 | 15.00 | 14.50 | 14.89 | 400,890 | -0.11(-0.73%) |
Mar 28, 2017 | 14.98 | 15.17 | 14.78 | 15.00 | 248,338 | +0.07(+0.47%) |
Mar 27, 2017 | 14.72 | 15.00 | 14.48 | 14.93 | 132,987 | -0.04(-0.27%) |
Mar 24, 2017 | 14.85 | 15.09 | 14.77 | 14.97 | 230,638 | +0.14(+0.94%) |
Mar 23, 2017 | 14.20 | 15.25 | 14.20 | 14.83 | 591,618 | +0.50(+3.49%) |
Mar 22, 2017 | 14.02 | 14.49 | 13.95 | 14.33 | 445,423 | +0.23(+1.63%) |
Mar 21, 2017 | 15.10 | 15.23 | 14.04 | 14.10 | 530,724 | -1.03(-6.81%) |
Mar 20, 2017 | 15.27 | 15.48 | 14.95 | 15.13 | 479,639 | -0.06(-0.39%) |
Mar 17, 2017 | 15.70 | 15.75 | 15.03 | 15.19 | 622,412 | -0.31(-2.00%) |
Mar 16, 2017 | 15.53 | 15.73 | 15.40 | 15.50 | 289,439 | -0.11(-0.70%) |
Mar 15, 2017 | 15.19 | 15.88 | 15.02 | 15.61 | 376,891 | +0.36(+2.36%) |
Mar 14, 2017 | 15.26 | 15.58 | 14.89 | 15.25 | 310,608 | -0.16(-1.04%) |
Mar 13, 2017 | 15.41 | 15.84 | 15.06 | 15.41 | 353,557 | +0.18(+1.18%) |
Mar 10, 2017 | 15.40 | 15.64 | 15.02 | 15.23 | 307,335 | -0.24(-1.55%) |
Mar 09, 2017 | 15.29 | 15.94 | 15.20 | 15.47 | 681,688 | -0.02(-0.13%) |
Mar 08, 2017 | 14.63 | 15.55 | 14.63 | 15.49 | 872,337 | +0.74(+5.02%) |
Mar 07, 2017 | 13.97 | 14.87 | 13.97 | 14.75 | 270,231 | +0.67(+4.76%) |
Mar 06, 2017 | 13.99 | 14.29 | 13.92 | 14.08 | 200,564 | +0.04(+0.28%) |
Mar 03, 2017 | 14.37 | 14.49 | 13.97 | 14.04 | 232,428 | -0.33(-2.30%) |
Mar 02, 2017 | 14.31 | 14.65 | 14.26 | 14.37 | 200,794 | -0.17(-1.17%) |
Mar 01, 2017 | 14.39 | 14.78 | 14.26 | 14.54 | 350,063 | +0.16(+1.11%) |
Feb 28, 2017 | 14.18 | 14.71 | 14.18 | 14.38 | 240,191 | +0.03(+0.21%) |
Feb 27, 2017 | 14.48 | 14.52 | 14.15 | 14.35 | 131,628 | -0.13(-0.90%) |
Feb 24, 2017 | 14.08 | 14.85 | 13.87 | 14.48 | 448,859 | +0.30(+2.12%) |
Feb 23, 2017 | 15.41 | 15.41 | 13.93 | 14.18 | 843,901 | -1.24(-8.04%) |
Feb 22, 2017 | 16.00 | 16.19 | 14.67 | 15.42 | 2,050,601 | -0.47(-2.96%) |
Feb 21, 2017 | 14.98 | 16.20 | 14.98 | 15.89 | 1,076,365 | +0.94(+6.29%) |
Feb 17, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.50(-3.24%) | |
Feb 16, 2017 | 15.35 | 15.59 | 15.20 | 15.45 | 429,410 | +0.11(+0.72%) |
Feb 15, 2017 | 15.38 | 15.46 | 15.21 | 15.34 | 296,532 | -0.04(-0.26%) |
Feb 14, 2017 | 15.27 | 15.47 | 15.04 | 15.38 | 432,019 | +0.18(+1.18%) |
Feb 13, 2017 | 15.11 | 15.31 | 14.93 | 15.20 | 354,581 | +0.19(+1.27%) |
Feb 10, 2017 | 14.44 | 15.40 | 14.44 | 15.01 | 502,356 | +0.08(+0.54%) |
Feb 09, 2017 | 14.55 | 15.00 | 14.50 | 14.93 | 417,368 | +0.48(+3.32%) |
Feb 08, 2017 | 14.46 | 14.91 | 13.82 | 14.45 | 843,564 | +0.07(+0.49%) |
Feb 07, 2017 | 14.20 | 15.00 | 14.12 | 14.38 | 723,743 | +0.13(+0.91%) |
Feb 06, 2017 | 13.64 | 14.36 | 13.54 | 14.25 | 331,800 | +0.68(+5.01%) |
Feb 03, 2017 | 13.20 | 13.80 | 13.08 | 13.57 | 229,509 | +0.43(+3.27%) |
Feb 02, 2017 | 13.23 | 13.37 | 13.09 | 13.14 | 119,073 | -0.06(-0.45%) |