Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.19 | 14.19 | 13.44 | 14.01 | 31,164 | -0.19(-1.33%) |
Apr 27, 2017 | 14.24 | 14.29 | 14.19 | 14.19 | 6,584 | +0.00(+0.00%) |
Apr 26, 2017 | 14.29 | 14.29 | 14.10 | 14.19 | 31,339 | -0.24(-1.64%) |
Apr 25, 2017 | 14.57 | 14.57 | 14.34 | 14.43 | 1,620 | -0.09(-0.65%) |
Apr 24, 2017 | 13.96 | 14.62 | 13.96 | 14.53 | 104,044 | +0.33(+2.33%) |
Apr 21, 2017 | 13.84 | 14.34 | 13.84 | 14.19 | 12,210 | +0.19(+1.35%) |
Apr 20, 2017 | 14.05 | 14.15 | 14.01 | 14.01 | 2,124 | -0.14(-1.00%) |
Apr 19, 2017 | 14.05 | 14.24 | 13.77 | 14.15 | 21,467 | +0.14(+1.01%) |
Apr 18, 2017 | 14.38 | 14.38 | 13.86 | 14.01 | 3,930 | -0.19(-1.33%) |
Apr 17, 2017 | 14.01 | 14.27 | 14.01 | 14.19 | 4,564 | +0.19(+1.35%) |
Apr 13, 2017 | 14.05 | 14.19 | 14.01 | 14.01 | 2,834 | +0.09(+0.68%) |
Apr 12, 2017 | 13.82 | 14.15 | 13.82 | 13.91 | 4,993 | -0.05(-0.34%) |
Apr 11, 2017 | 13.58 | 14.10 | 13.58 | 13.96 | 24,595 | +0.09(+0.68%) |
Apr 10, 2017 | 13.96 | 14.01 | 13.82 | 13.86 | 9,165 | -0.09(-0.68%) |
Apr 07, 2017 | 13.72 | 13.96 | 13.72 | 13.96 | 10,311 | +0.19(+1.37%) |
Apr 06, 2017 | 13.67 | 14.10 | 13.63 | 13.77 | 39,216 | -0.19(-1.36%) |
Apr 05, 2017 | 13.96 | 14.05 | 13.15 | 13.96 | 80,748 | +0.05(+0.34%) |
Apr 04, 2017 | 13.82 | 14.15 | 13.72 | 13.91 | 14,112 | +0.09(+0.68%) |
Apr 03, 2017 | 14.38 | 14.38 | 13.82 | 13.82 | 1,851 | -0.62(-4.26%) |
Mar 31, 2017 | 14.38 | 14.48 | 14.29 | 14.43 | 5,978 | +0.52(+3.74%) |
Mar 30, 2017 | 14.48 | 14.48 | 13.91 | 13.91 | 8,874 | -0.47(-3.29%) |
Mar 29, 2017 | 14.67 | 14.81 | 14.34 | 14.38 | 49,972 | +0.28(+2.01%) |
Mar 28, 2017 | 13.53 | 14.15 | 13.01 | 14.10 | 71,327 | +0.43(+3.11%) |
Mar 27, 2017 | 13.67 | 13.91 | 13.39 | 13.67 | 12,792 | +0.00(+0.00%) |
Mar 24, 2017 | 13.79 | 13.91 | 12.96 | 13.67 | 40,754 | +0.09(+0.70%) |
Mar 23, 2017 | 13.53 | 13.63 | 13.44 | 13.58 | 5,177 | +0.00(+0.00%) |
Mar 22, 2017 | 13.67 | 13.82 | 13.58 | 13.58 | 9,958 | -0.12(-0.86%) |
Mar 21, 2017 | 13.91 | 13.91 | 13.63 | 13.70 | 25,663 | -0.29(-2.06%) |
Mar 20, 2017 | 13.99 | 14.36 | 13.84 | 13.99 | 28,041 | -0.66(-4.50%) |
Mar 17, 2017 | 12.80 | 14.65 | 12.53 | 14.65 | 178,317 | +2.12(+16.92%) |
Mar 16, 2017 | 12.53 | 12.53 | 12.53 | 12.53 | 160 | -0.14(-1.12%) |
Mar 15, 2017 | 12.81 | 12.86 | 12.63 | 12.67 | 6,869 | -0.12(-0.95%) |
Mar 14, 2017 | 12.37 | 12.79 | 12.37 | 12.79 | 1,240 | +0.69(+5.68%) |
Mar 10, 2017 | 12.10 | 12.10 | 12.10 | 43 | -0.19(-1.53%) | |
Mar 09, 2017 | 12.15 | 12.34 | 12.15 | 12.29 | 17,185 | +0.05(+0.38%) |
Mar 08, 2017 | 12.45 | 12.61 | 12.10 | 12.24 | 3,688 | -0.28(-2.26%) |
Mar 07, 2017 | 12.81 | 12.81 | 12.53 | 12.53 | 488 | -0.14(-1.11%) |
Mar 06, 2017 | 12.67 | 12.67 | 12.53 | 12.67 | 4,424 | -0.05(-0.37%) |
Mar 03, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 1,824 | +0.00(+0.00%) |
Mar 02, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 388 | +0.00(+0.00%) |
Mar 01, 2017 | 12.86 | 12.86 | 12.71 | 12.71 | 1,178 | -0.05(-0.37%) |
Feb 28, 2017 | 12.71 | 12.86 | 12.71 | 12.76 | 1,232 | -0.09(-0.73%) |
Feb 27, 2017 | 12.86 | 13.00 | 12.71 | 12.86 | 2,380 | +0.09(+0.74%) |
Feb 24, 2017 | 12.86 | 13.04 | 12.76 | 12.76 | 20,009 | -0.09(-0.73%) |
Feb 23, 2017 | 12.81 | 12.86 | 12.81 | 12.86 | 9,413 | +0.00(+0.00%) |
Feb 22, 2017 | 12.86 | 12.86 | 12.86 | 12.86 | 390 | +0.00(+0.00%) |
Feb 21, 2017 | 12.86 | 12.86 | 12.81 | 12.86 | 9,913 | +0.00(+0.00%) |
Feb 17, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.22%) | |
Feb 16, 2017 | 12.81 | 12.95 | 12.81 | 12.83 | 8,259 | +0.07(+0.52%) |
Feb 15, 2017 | 12.81 | 12.95 | 12.76 | 12.76 | 12,414 | -0.28(-2.17%) |
Feb 14, 2017 | 12.92 | 13.04 | 12.92 | 13.04 | 7,725 | +0.22(+1.73%) |
Feb 13, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 743 | -0.41(-3.10%) |
Feb 10, 2017 | 13.04 | 13.23 | 13.04 | 13.23 | 937 | +0.00(+0.00%) |
Feb 09, 2017 | 12.85 | 13.23 | 12.85 | 13.23 | 7,186 | +0.14(+1.08%) |
Feb 08, 2017 | 13.04 | 13.09 | 12.94 | 13.09 | 3,014 | +0.19(+1.46%) |
Feb 07, 2017 | 13.04 | 13.09 | 12.90 | 12.90 | 1,606 | -0.14(-1.08%) |
Feb 06, 2017 | 13.04 | 13.04 | 13.04 | 13.04 | 27,960 | +0.09(+0.73%) |
Feb 03, 2017 | 12.95 | 12.95 | 12.95 | 12.95 | 32,380 | -0.14(-1.08%) |
Feb 02, 2017 | 13.14 | 13.19 | 12.90 | 13.09 | 61,591 | -0.05(-0.36%) |