Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.88 | 13.50 | 12.75 | 13.50 | 1,890 | +0.67(+5.24%) |
Apr 27, 2017 | 13.39 | 13.39 | 12.75 | 12.82 | 3,011 | -0.18(-1.35%) |
Apr 26, 2017 | 12.75 | 13.32 | 12.75 | 13.00 | 4,912 | +0.00(+0.00%) |
Apr 25, 2017 | 12.50 | 13.50 | 12.50 | 13.00 | 2,837 | +0.25(+1.94%) |
Apr 24, 2017 | 13.38 | 13.46 | 12.55 | 12.75 | 12,153 | -0.70(-5.22%) |
Apr 21, 2017 | 13.50 | 13.91 | 13.44 | 13.46 | 2,074 | -0.05(-0.35%) |
Apr 20, 2017 | 13.90 | 13.91 | 13.45 | 13.50 | 4,927 | +0.00(+0.00%) |
Apr 19, 2017 | 14.32 | 14.79 | 13.25 | 13.50 | 12,323 | -1.05(-7.20%) |
Apr 18, 2017 | 14.75 | 14.75 | 14.28 | 14.55 | 5,314 | +0.05(+0.34%) |
Apr 17, 2017 | 14.54 | 15.12 | 14.28 | 14.50 | 5,724 | -0.47(-3.16%) |
Apr 13, 2017 | 14.80 | 15.43 | 14.45 | 14.97 | 5,357 | +0.02(+0.15%) |
Apr 12, 2017 | 15.00 | 15.46 | 14.25 | 14.95 | 6,814 | -0.06(-0.42%) |
Apr 11, 2017 | 15.00 | 15.38 | 14.56 | 15.01 | 4,222 | +0.35(+2.39%) |
Apr 10, 2017 | 14.50 | 14.75 | 13.75 | 14.66 | 10,084 | +0.14(+0.98%) |
Apr 07, 2017 | 15.03 | 15.50 | 14.50 | 14.52 | 10,439 | -0.18(-1.24%) |
Apr 06, 2017 | 15.00 | 15.13 | 14.63 | 14.70 | 8,349 | -0.06(-0.39%) |
Apr 05, 2017 | 15.19 | 15.56 | 14.75 | 14.76 | 5,749 | -0.41(-2.72%) |
Apr 04, 2017 | 15.90 | 15.90 | 15.03 | 15.17 | 3,012 | -0.23(-1.49%) |
Apr 03, 2017 | 16.00 | 16.11 | 15.40 | 15.40 | 5,142 | -0.38(-2.44%) |
Mar 31, 2017 | 15.45 | 16.19 | 15.33 | 15.79 | 4,057 | +0.04(+0.24%) |
Mar 30, 2017 | 15.62 | 15.79 | 15.25 | 15.75 | 6,874 | +0.20(+1.27%) |
Mar 29, 2017 | 14.98 | 15.88 | 14.75 | 15.55 | 7,298 | +1.05(+7.24%) |
Mar 28, 2017 | 15.75 | 15.75 | 14.50 | 14.50 | 9,668 | -1.00(-6.44%) |
Mar 27, 2017 | 16.01 | 16.02 | 15.12 | 15.50 | 5,401 | +0.25(+1.64%) |
Mar 24, 2017 | 15.26 | 15.50 | 15.00 | 15.25 | 4,242 | -0.12(-0.81%) |
Mar 23, 2017 | 15.12 | 15.38 | 15.12 | 15.38 | 4,962 | +0.25(+1.65%) |
Mar 22, 2017 | 15.33 | 15.79 | 15.12 | 15.12 | 5,336 | -0.21(-1.34%) |
Mar 21, 2017 | 15.33 | 16.00 | 15.33 | 15.33 | 6,958 | -0.17(-1.10%) |
Mar 20, 2017 | 15.87 | 15.96 | 15.25 | 15.50 | 2,878 | -0.13(-0.82%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.50 | 15.63 | 8,834 | +0.13(+0.82%) |
Mar 16, 2017 | 15.73 | 16.00 | 15.07 | 15.50 | 9,671 | +0.37(+2.46%) |
Mar 15, 2017 | 14.95 | 15.88 | 14.50 | 15.13 | 16,694 | +0.66(+4.54%) |
Mar 14, 2017 | 15.45 | 15.50 | 14.25 | 14.47 | 9,432 | -0.72(-4.72%) |
Mar 13, 2017 | 15.50 | 15.50 | 14.75 | 15.19 | 8,485 | +0.44(+2.97%) |
Mar 10, 2017 | 14.63 | 15.75 | 14.50 | 14.75 | 17,144 | +0.25(+1.72%) |
Mar 09, 2017 | 14.00 | 14.75 | 13.88 | 14.50 | 4,574 | +0.50(+3.57%) |
Mar 08, 2017 | 13.80 | 14.26 | 13.75 | 14.00 | 3,693 | +0.20(+1.43%) |
Mar 07, 2017 | 14.25 | 14.49 | 13.75 | 13.80 | 10,226 | -0.49(-3.45%) |
Mar 06, 2017 | 15.00 | 15.48 | 14.25 | 14.29 | 14,992 | -0.70(-4.68%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.69 | 15.00 | 11,620 | -0.00(-0.02%) |
Mar 02, 2017 | 15.58 | 15.75 | 14.86 | 15.00 | 15,984 | -0.63(-4.05%) |
Mar 01, 2017 | 15.25 | 16.08 | 15.25 | 15.63 | 9,950 | +0.38(+2.49%) |
Feb 28, 2017 | 15.25 | 16.16 | 15.25 | 15.25 | 15,107 | -0.37(-2.38%) |
Feb 27, 2017 | 16.25 | 17.12 | 15.25 | 15.62 | 12,818 | -0.62(-3.83%) |
Feb 24, 2017 | 15.91 | 16.48 | 15.66 | 16.25 | 8,453 | +0.49(+3.13%) |
Feb 23, 2017 | 16.66 | 17.02 | 15.68 | 15.76 | 11,335 | -0.33(-2.04%) |
Feb 22, 2017 | 17.00 | 17.04 | 15.65 | 16.08 | 16,669 | -0.41(-2.47%) |
Feb 21, 2017 | 16.31 | 17.00 | 16.15 | 16.49 | 16,173 | -0.65(-3.76%) |
Feb 17, 2017 | 17.14 | 17.14 | 17.14 | 0 | -0.52(-2.93%) | |
Feb 16, 2017 | 17.50 | 18.12 | 17.50 | 17.65 | 5,507 | +0.05(+0.31%) |
Feb 15, 2017 | 18.41 | 18.41 | 17.20 | 17.60 | 9,002 | -0.16(-0.89%) |
Feb 14, 2017 | 18.25 | 18.47 | 17.58 | 17.75 | 11,866 | -0.50(-2.73%) |
Feb 13, 2017 | 18.50 | 18.75 | 17.88 | 18.25 | 13,691 | -0.49(-2.64%) |
Feb 10, 2017 | 18.30 | 19.00 | 17.88 | 18.75 | 7,924 | +0.42(+2.29%) |
Feb 09, 2017 | 19.50 | 19.75 | 17.50 | 18.33 | 22,707 | -0.95(-4.93%) |
Feb 08, 2017 | 19.50 | 20.35 | 19.25 | 19.28 | 21,437 | -0.22(-1.13%) |
Feb 07, 2017 | 18.48 | 19.88 | 18.25 | 19.50 | 46,667 | +1.12(+6.11%) |
Feb 06, 2017 | 18.75 | 18.75 | 18.20 | 18.38 | 14,419 | +0.62(+3.51%) |
Feb 03, 2017 | 17.96 | 18.70 | 17.67 | 17.75 | 8,949 | -0.20(-1.14%) |
Feb 02, 2017 | 17.75 | 18.25 | 17.18 | 17.96 | 23,099 | +0.46(+2.61%) |