Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.77 | 13.77 | 13.38 | 13.40 | 1,928,286 | -0.34(-2.50%) |
Apr 27, 2017 | 13.83 | 13.88 | 13.72 | 13.74 | 1,107,907 | -0.04(-0.26%) |
Apr 26, 2017 | 13.73 | 13.86 | 13.69 | 13.78 | 1,104,535 | +0.03(+0.21%) |
Apr 25, 2017 | 13.69 | 13.80 | 13.67 | 13.75 | 1,119,330 | +0.09(+0.68%) |
Apr 24, 2017 | 13.67 | 13.67 | 13.46 | 13.66 | 1,407,444 | +0.04(+0.31%) |
Apr 21, 2017 | 13.66 | 13.67 | 13.58 | 13.62 | 919,813 | -0.04(-0.26%) |
Apr 20, 2017 | 13.67 | 13.67 | 13.53 | 13.65 | 1,011,468 | +0.01(+0.10%) |
Apr 19, 2017 | 13.58 | 13.68 | 13.51 | 13.64 | 1,133,554 | +0.10(+0.74%) |
Apr 18, 2017 | 13.61 | 13.64 | 13.49 | 13.54 | 1,057,880 | -0.08(-0.57%) |
Apr 17, 2017 | 13.59 | 13.62 | 13.54 | 13.62 | 1,053,231 | +0.07(+0.52%) |
Apr 13, 2017 | 13.56 | 13.59 | 13.51 | 13.54 | 737,143 | -0.03(-0.21%) |
Apr 12, 2017 | 13.64 | 13.67 | 13.54 | 13.57 | 1,241,287 | -0.05(-0.37%) |
Apr 11, 2017 | 13.57 | 13.65 | 13.54 | 13.62 | 857,917 | +0.06(+0.42%) |
Apr 10, 2017 | 13.44 | 13.58 | 13.44 | 13.57 | 1,175,416 | +0.11(+0.85%) |
Apr 07, 2017 | 13.57 | 13.59 | 13.44 | 13.45 | 1,378,249 | -0.12(-0.89%) |
Apr 06, 2017 | 13.42 | 13.58 | 13.37 | 13.57 | 1,214,838 | +0.14(+1.06%) |
Apr 05, 2017 | 13.56 | 13.59 | 13.42 | 13.43 | 1,970,565 | -0.05(-0.37%) |
Apr 04, 2017 | 13.52 | 13.55 | 13.42 | 13.48 | 1,000,372 | -0.05(-0.37%) |
Apr 03, 2017 | 13.58 | 13.59 | 13.46 | 13.53 | 1,271,020 | -0.06(-0.47%) |
Mar 31, 2017 | 13.51 | 13.60 | 13.48 | 13.59 | 1,703,482 | +0.09(+0.63%) |
Mar 30, 2017 | 13.32 | 13.52 | 13.27 | 13.51 | 1,373,788 | +0.21(+1.60%) |
Mar 29, 2017 | 13.17 | 13.30 | 13.12 | 13.30 | 1,372,915 | +0.13(+0.97%) |
Mar 28, 2017 | 13.13 | 13.20 | 13.08 | 13.17 | 1,351,142 | +0.04(+0.27%) |
Mar 27, 2017 | 13.19 | 13.24 | 13.06 | 13.13 | 1,886,590 | -0.06(-0.43%) |
Mar 24, 2017 | 13.20 | 13.25 | 13.13 | 13.19 | 1,207,569 | +0.00(+0.00%) |
Mar 23, 2017 | 13.18 | 13.41 | 13.18 | 13.19 | 1,530,350 | +0.00(+0.00%) |
Mar 22, 2017 | 13.28 | 13.28 | 13.11 | 13.19 | 1,600,290 | -0.05(-0.37%) |
Mar 21, 2017 | 13.50 | 13.50 | 13.23 | 13.24 | 1,375,199 | -0.18(-1.32%) |
Mar 20, 2017 | 13.54 | 13.56 | 13.35 | 13.42 | 1,081,771 | -0.08(-0.58%) |
Mar 17, 2017 | 13.49 | 13.54 | 13.46 | 13.49 | 1,772,841 | +0.00(+0.00%) |
Mar 16, 2017 | 13.49 | 13.57 | 13.46 | 13.49 | 1,028,164 | +0.01(+0.05%) |
Mar 15, 2017 | 13.36 | 13.54 | 13.33 | 13.49 | 1,355,149 | +0.20(+1.49%) |
Mar 14, 2017 | 13.28 | 13.33 | 13.21 | 13.29 | 678,905 | +0.01(+0.05%) |
Mar 13, 2017 | 13.24 | 13.35 | 13.20 | 13.28 | 1,234,817 | +0.05(+0.37%) |
Mar 10, 2017 | 13.37 | 13.40 | 13.12 | 13.23 | 1,001,034 | -0.03(-0.21%) |
Mar 09, 2017 | 13.37 | 13.43 | 13.21 | 13.26 | 1,569,867 | -0.08(-0.58%) |
Mar 08, 2017 | 13.49 | 13.56 | 13.30 | 13.34 | 1,852,979 | -0.21(-1.57%) |
Mar 07, 2017 | 13.47 | 13.61 | 13.44 | 13.55 | 1,964,956 | +0.09(+0.68%) |
Mar 06, 2017 | 13.45 | 13.56 | 13.39 | 13.46 | 1,950,879 | -0.04(-0.26%) |
Mar 03, 2017 | 13.74 | 13.80 | 13.43 | 13.49 | 2,526,308 | -0.42(-3.00%) |
Mar 02, 2017 | 13.94 | 13.99 | 13.86 | 13.91 | 1,307,556 | -0.10(-0.71%) |
Mar 01, 2017 | 13.83 | 14.01 | 13.80 | 14.01 | 2,130,431 | +0.18(+1.28%) |
Feb 28, 2017 | 14.13 | 14.19 | 13.70 | 13.83 | 9,369,409 | -0.41(-2.87%) |
Feb 27, 2017 | 14.22 | 14.30 | 14.17 | 14.24 | 1,630,072 | +0.02(+0.15%) |
Feb 24, 2017 | 14.16 | 14.25 | 14.12 | 14.22 | 1,270,371 | +0.02(+0.15%) |
Feb 23, 2017 | 14.36 | 14.43 | 14.19 | 14.20 | 1,849,094 | -0.15(-1.08%) |
Feb 22, 2017 | 14.38 | 14.45 | 14.30 | 14.36 | 1,055,543 | -0.06(-0.39%) |
Feb 21, 2017 | 14.26 | 14.46 | 14.22 | 14.41 | 1,598,685 | +0.16(+1.09%) |
Feb 17, 2017 | 14.26 | 14.26 | 14.26 | 0 | -0.12(-0.83%) | |
Feb 16, 2017 | 14.41 | 14.53 | 14.34 | 14.38 | 2,164,897 | -0.05(-0.34%) |
Feb 15, 2017 | 14.37 | 14.44 | 14.23 | 14.43 | 1,624,389 | +0.01(+0.05%) |
Feb 14, 2017 | 14.29 | 14.44 | 14.21 | 14.42 | 1,622,976 | +0.04(+0.29%) |
Feb 13, 2017 | 14.27 | 14.39 | 14.24 | 14.38 | 1,438,602 | +0.05(+0.34%) |
Feb 10, 2017 | 14.18 | 14.33 | 14.14 | 14.33 | 2,106,284 | +0.15(+1.04%) |
Feb 09, 2017 | 14.05 | 14.18 | 14.02 | 14.18 | 1,207,044 | +0.08(+0.60%) |
Feb 08, 2017 | 14.08 | 14.13 | 13.96 | 14.10 | 1,123,239 | +0.04(+0.30%) |
Feb 07, 2017 | 14.05 | 14.20 | 13.97 | 14.05 | 1,338,520 | +0.07(+0.50%) |
Feb 06, 2017 | 14.04 | 14.15 | 13.97 | 13.98 | 1,223,879 | -0.06(-0.45%) |
Feb 03, 2017 | 14.02 | 14.17 | 13.99 | 14.05 | 1,699,941 | +0.11(+0.76%) |
Feb 02, 2017 | 13.89 | 13.98 | 13.82 | 13.94 | 1,759,605 | +0.07(+0.51%) |