Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.74 | 14.75 | 14.49 | 14.51 | 242,878 | -0.25(-1.67%) |
Apr 27, 2017 | 14.97 | 15.06 | 14.75 | 14.76 | 124,538 | -0.16(-1.06%) |
Apr 26, 2017 | 14.94 | 15.14 | 14.88 | 14.91 | 147,194 | -0.12(-0.79%) |
Apr 25, 2017 | 15.07 | 15.24 | 14.81 | 15.03 | 215,043 | -0.06(-0.39%) |
Apr 24, 2017 | 15.07 | 15.16 | 14.87 | 15.09 | 125,168 | +0.08(+0.52%) |
Apr 21, 2017 | 15.05 | 15.16 | 14.89 | 15.01 | 247,385 | -0.08(-0.52%) |
Apr 20, 2017 | 14.95 | 15.14 | 14.80 | 15.09 | 157,222 | +0.04(+0.26%) |
Apr 19, 2017 | 15.00 | 15.16 | 14.71 | 15.05 | 160,130 | +0.10(+0.66%) |
Apr 18, 2017 | 14.81 | 15.12 | 14.77 | 14.95 | 164,340 | +0.12(+0.80%) |
Apr 17, 2017 | 14.74 | 14.96 | 14.66 | 14.83 | 100,646 | -0.05(-0.33%) |
Apr 13, 2017 | 14.85 | 15.08 | 14.77 | 14.88 | 153,760 | -0.10(-0.66%) |
Apr 12, 2017 | 14.91 | 15.01 | 14.80 | 14.98 | 80,027 | +0.00(+0.00%) |
Apr 11, 2017 | 14.95 | 15.22 | 14.82 | 14.98 | 359,588 | -0.03(-0.20%) |
Apr 10, 2017 | 15.08 | 15.26 | 14.96 | 15.01 | 234,666 | -0.06(-0.39%) |
Apr 07, 2017 | 14.94 | 15.25 | 14.80 | 15.07 | 306,270 | +0.05(+0.33%) |
Apr 06, 2017 | 15.15 | 15.49 | 14.79 | 15.02 | 631,320 | -0.15(-0.97%) |
Apr 05, 2017 | 15.51 | 15.73 | 14.95 | 15.17 | 540,432 | -0.18(-1.15%) |
Apr 04, 2017 | 14.59 | 15.69 | 14.59 | 15.35 | 841,619 | -0.03(-0.19%) |
Apr 03, 2017 | 15.52 | 15.73 | 15.32 | 15.38 | 626,998 | +0.14(+0.94%) |
Mar 31, 2017 | 14.95 | 15.34 | 14.95 | 15.23 | 420,152 | +0.28(+1.87%) |
Mar 30, 2017 | 14.50 | 15.03 | 13.91 | 14.95 | 247,863 | +0.39(+2.70%) |
Mar 29, 2017 | 14.55 | 14.71 | 14.32 | 14.56 | 369,353 | +0.07(+0.48%) |
Mar 28, 2017 | 14.22 | 14.58 | 14.22 | 14.49 | 190,551 | +0.05(+0.34%) |
Mar 27, 2017 | 13.64 | 14.54 | 13.35 | 14.44 | 275,021 | +0.07(+0.48%) |
Mar 24, 2017 | 14.44 | 14.61 | 14.23 | 14.37 | 418,343 | -0.07(-0.48%) |
Mar 23, 2017 | 14.39 | 14.59 | 14.29 | 14.44 | 159,544 | +0.00(+0.00%) |
Mar 22, 2017 | 14.16 | 14.49 | 14.02 | 14.44 | 220,246 | +0.20(+1.38%) |
Mar 21, 2017 | 14.50 | 14.87 | 14.24 | 14.24 | 289,676 | -0.41(-2.82%) |
Mar 20, 2017 | 14.04 | 14.73 | 14.04 | 14.66 | 246,869 | +0.35(+2.48%) |
Mar 17, 2017 | 14.32 | 14.36 | 13.89 | 14.30 | 232,499 | +0.13(+0.90%) |
Mar 16, 2017 | 13.97 | 14.21 | 13.83 | 14.18 | 295,788 | +0.29(+2.05%) |
Mar 15, 2017 | 13.98 | 14.12 | 13.78 | 13.89 | 315,776 | -0.23(-1.60%) |
Mar 14, 2017 | 13.90 | 14.26 | 13.89 | 14.12 | 229,188 | +0.09(+0.63%) |
Mar 13, 2017 | 14.10 | 14.43 | 13.83 | 14.03 | 855,556 | +0.01(+0.07%) |