Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.88 | 15.03 | 14.24 | 14.57 | 115,596 | -0.34(-2.28%) |
Apr 27, 2017 | 15.12 | 15.68 | 14.75 | 14.91 | 250,116 | -0.20(-1.32%) |
Apr 26, 2017 | 14.32 | 15.20 | 14.30 | 15.11 | 173,135 | +0.80(+5.59%) |
Apr 25, 2017 | 14.17 | 14.54 | 14.12 | 14.31 | 120,157 | +0.21(+1.49%) |
Apr 24, 2017 | 13.97 | 14.14 | 13.60 | 14.10 | 108,141 | +0.27(+1.95%) |
Apr 21, 2017 | 14.50 | 14.59 | 13.68 | 13.83 | 114,033 | -0.67(-4.62%) |
Apr 20, 2017 | 14.22 | 14.63 | 14.10 | 14.50 | 87,937 | +0.31(+2.18%) |
Apr 19, 2017 | 14.50 | 14.73 | 14.11 | 14.19 | 109,856 | -0.22(-1.53%) |
Apr 18, 2017 | 14.45 | 14.49 | 13.79 | 14.41 | 263,743 | -0.08(-0.55%) |
Apr 17, 2017 | 13.85 | 14.64 | 13.85 | 14.49 | 164,150 | +0.57(+4.09%) |
Apr 13, 2017 | 13.47 | 13.96 | 13.25 | 13.92 | 121,982 | +0.44(+3.26%) |
Apr 12, 2017 | 13.78 | 13.95 | 13.46 | 13.48 | 96,287 | -0.37(-2.67%) |
Apr 11, 2017 | 14.18 | 14.38 | 13.25 | 13.85 | 208,752 | +0.11(+0.80%) |
Apr 10, 2017 | 13.68 | 14.67 | 13.66 | 13.74 | 319,897 | +0.07(+0.51%) |
Apr 07, 2017 | 13.75 | 13.91 | 13.55 | 13.67 | 116,221 | -0.09(-0.65%) |
Apr 06, 2017 | 14.10 | 14.34 | 13.05 | 13.76 | 366,595 | -0.40(-2.82%) |
Apr 05, 2017 | 15.07 | 15.09 | 14.00 | 14.16 | 166,530 | -0.85(-5.66%) |
Apr 04, 2017 | 14.50 | 15.13 | 14.50 | 15.01 | 275,423 | +0.46(+3.16%) |
Apr 03, 2017 | 14.15 | 14.88 | 14.02 | 14.55 | 215,171 | +0.46(+3.26%) |
Mar 31, 2017 | 13.83 | 14.18 | 13.69 | 14.09 | 214,098 | +0.34(+2.47%) |
Mar 30, 2017 | 13.98 | 14.24 | 13.61 | 13.75 | 202,383 | +0.03(+0.22%) |
Mar 29, 2017 | 13.57 | 13.87 | 13.44 | 13.72 | 118,089 | +0.15(+1.11%) |
Mar 28, 2017 | 13.70 | 13.99 | 13.26 | 13.57 | 174,150 | +0.39(+2.96%) |
Mar 27, 2017 | 13.02 | 13.43 | 12.72 | 13.18 | 241,837 | +0.11(+0.84%) |
Mar 24, 2017 | 13.24 | 13.45 | 12.93 | 13.07 | 102,144 | -0.12(-0.91%) |
Mar 23, 2017 | 13.01 | 13.55 | 12.81 | 13.19 | 98,609 | +0.18(+1.38%) |
Mar 22, 2017 | 13.05 | 13.38 | 12.72 | 13.01 | 174,058 | -0.04(-0.31%) |
Mar 21, 2017 | 14.37 | 14.58 | 13.05 | 13.05 | 271,873 | -1.30(-9.06%) |
Mar 20, 2017 | 14.38 | 14.47 | 13.79 | 14.35 | 105,980 | -0.03(-0.21%) |
Mar 17, 2017 | 14.25 | 14.95 | 14.22 | 14.38 | 227,368 | +0.00(+0.00%) |
Mar 16, 2017 | 13.82 | 14.47 | 13.71 | 14.38 | 231,363 | +0.66(+4.81%) |
Mar 15, 2017 | 13.50 | 13.87 | 13.10 | 13.72 | 173,899 | +0.13(+0.96%) |
Mar 14, 2017 | 14.17 | 14.17 | 13.08 | 13.59 | 275,731 | -0.70(-4.90%) |
Mar 13, 2017 | 14.20 | 14.47 | 14.00 | 14.29 | 122,669 | +0.18(+1.28%) |
Mar 10, 2017 | 13.86 | 14.45 | 13.86 | 14.11 | 151,457 | +0.31(+2.25%) |
Mar 09, 2017 | 13.65 | 14.14 | 13.38 | 13.80 | 162,606 | +0.24(+1.77%) |
Mar 08, 2017 | 13.68 | 14.61 | 13.44 | 13.56 | 394,432 | +0.53(+4.07%) |
Mar 07, 2017 | 12.97 | 13.31 | 12.83 | 13.03 | 177,643 | -0.09(-0.69%) |
Mar 06, 2017 | 13.84 | 13.91 | 13.00 | 13.12 | 200,032 | -0.72(-5.20%) |
Mar 03, 2017 | 14.40 | 14.45 | 13.51 | 13.84 | 309,757 | -1.40(-9.19%) |
Mar 02, 2017 | 14.99 | 15.78 | 14.88 | 15.24 | 243,178 | +0.25(+1.67%) |
Mar 01, 2017 | 14.83 | 15.15 | 14.50 | 14.99 | 334,050 | +0.71(+4.97%) |
Feb 28, 2017 | 13.50 | 14.72 | 13.14 | 14.28 | 406,368 | +0.88(+6.57%) |
Feb 27, 2017 | 12.25 | 13.40 | 12.25 | 13.40 | 195,194 | +1.15(+9.39%) |
Feb 24, 2017 | 12.58 | 12.78 | 12.11 | 12.25 | 168,391 | -0.42(-3.31%) |
Feb 23, 2017 | 12.89 | 12.97 | 12.43 | 12.67 | 139,168 | -0.25(-1.93%) |
Feb 22, 2017 | 13.25 | 13.30 | 12.88 | 12.92 | 206,489 | -0.39(-2.93%) |
Feb 21, 2017 | 13.86 | 13.86 | 12.90 | 13.31 | 262,184 | -0.23(-1.70%) |
Feb 17, 2017 | 13.54 | 13.54 | 13.54 | 0 | +0.10(+0.74%) | |
Feb 16, 2017 | 12.20 | 13.53 | 12.00 | 13.44 | 744,441 | +0.93(+7.43%) |
Feb 15, 2017 | 13.66 | 14.27 | 10.83 | 12.51 | 1,500,538 | -1.27(-9.22%) |
Feb 14, 2017 | 13.14 | 13.99 | 13.05 | 13.78 | 127,331 | +0.57(+4.31%) |
Feb 13, 2017 | 13.02 | 13.30 | 12.76 | 13.21 | 133,380 | +0.22(+1.69%) |
Feb 10, 2017 | 13.00 | 13.37 | 12.74 | 12.99 | 136,059 | +0.00(+0.00%) |
Feb 09, 2017 | 12.66 | 13.06 | 12.66 | 12.99 | 164,511 | +0.32(+2.53%) |
Feb 08, 2017 | 13.02 | 13.02 | 12.52 | 12.67 | 110,202 | -0.42(-3.21%) |
Feb 07, 2017 | 13.32 | 13.45 | 12.56 | 13.09 | 182,994 | -0.21(-1.58%) |
Feb 06, 2017 | 13.40 | 13.40 | 13.21 | 13.30 | 91,272 | -0.07(-0.52%) |
Feb 03, 2017 | 13.40 | 13.64 | 13.16 | 13.37 | 133,958 | +0.06(+0.45%) |
Feb 02, 2017 | 13.95 | 13.97 | 13.22 | 13.31 | 125,462 | -0.18(-1.33%) |