Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.12 | 12.91 | 13.09 | 248,089 | +0.10(+0.80%) |
Apr 27, 2017 | 13.04 | 13.17 | 12.91 | 12.99 | 284,854 | -0.10(-0.79%) |
Apr 26, 2017 | 13.22 | 13.38 | 13.07 | 13.09 | 259,474 | -0.21(-1.55%) |
Apr 25, 2017 | 13.12 | 13.35 | 13.07 | 13.30 | 162,969 | +0.13(+0.98%) |
Apr 24, 2017 | 13.09 | 13.28 | 13.02 | 13.17 | 183,652 | +0.13(+0.99%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.97 | 13.04 | 135,806 | -0.03(-0.20%) |
Apr 20, 2017 | 13.15 | 13.20 | 12.91 | 13.07 | 171,284 | -0.03(-0.20%) |
Apr 19, 2017 | 13.33 | 13.40 | 13.07 | 13.09 | 238,508 | -0.26(-1.93%) |
Apr 18, 2017 | 13.35 | 13.49 | 13.32 | 13.35 | 259,894 | -0.10(-0.77%) |
Apr 17, 2017 | 13.46 | 13.46 | 13.30 | 13.46 | 179,339 | +0.00(+0.00%) |
Apr 13, 2017 | 13.66 | 13.69 | 13.38 | 13.46 | 221,159 | -0.23(-1.70%) |
Apr 12, 2017 | 13.79 | 13.97 | 13.66 | 13.69 | 240,138 | -0.13(-0.93%) |
Apr 11, 2017 | 13.87 | 14.05 | 13.66 | 13.82 | 254,152 | +0.03(+0.19%) |
Apr 10, 2017 | 13.92 | 14.00 | 13.74 | 13.79 | 154,298 | -0.08(-0.56%) |
Apr 07, 2017 | 14.13 | 14.13 | 13.79 | 13.87 | 202,136 | -0.18(-1.29%) |
Apr 06, 2017 | 13.74 | 14.05 | 13.48 | 14.05 | 294,826 | +0.34(+2.45%) |
Apr 05, 2017 | 13.66 | 13.92 | 13.66 | 13.71 | 354,667 | +0.13(+0.95%) |
Apr 04, 2017 | 13.71 | 13.77 | 13.51 | 13.59 | 234,483 | -0.13(-0.94%) |
Apr 03, 2017 | 13.48 | 13.79 | 13.33 | 13.71 | 410,447 | +0.15(+1.14%) |
Mar 31, 2017 | 13.25 | 13.59 | 13.17 | 13.56 | 232,879 | +0.23(+1.74%) |
Mar 30, 2017 | 13.43 | 13.43 | 13.22 | 13.33 | 210,364 | -0.05(-0.39%) |
Mar 29, 2017 | 13.09 | 13.41 | 13.09 | 13.38 | 382,415 | +0.26(+1.97%) |
Mar 28, 2017 | 12.91 | 13.20 | 12.86 | 13.12 | 562,575 | +0.21(+1.60%) |
Mar 27, 2017 | 12.97 | 13.04 | 12.73 | 12.91 | 420,852 | -0.10(-0.79%) |
Mar 24, 2017 | 12.97 | 13.12 | 12.91 | 13.02 | 100,526 | +0.08(+0.60%) |
Mar 23, 2017 | 12.84 | 12.99 | 12.68 | 12.94 | 370,836 | +0.05(+0.40%) |
Mar 22, 2017 | 12.97 | 12.97 | 12.73 | 12.89 | 495,389 | -0.10(-0.80%) |
Mar 21, 2017 | 13.22 | 13.25 | 12.73 | 12.99 | 452,959 | -0.18(-1.37%) |
Mar 20, 2017 | 13.09 | 13.17 | 12.94 | 13.17 | 265,534 | +0.03(+0.20%) |
Mar 17, 2017 | 13.15 | 13.15 | 12.91 | 13.15 | 608,433 | +0.08(+0.59%) |
Mar 16, 2017 | 13.04 | 13.09 | 12.91 | 13.07 | 276,179 | -0.05(-0.39%) |
Mar 15, 2017 | 12.97 | 13.20 | 12.89 | 13.12 | 340,909 | +0.15(+1.20%) |
Mar 14, 2017 | 13.04 | 13.09 | 12.75 | 12.97 | 362,086 | -0.18(-1.38%) |
Mar 13, 2017 | 13.20 | 13.25 | 12.97 | 13.15 | 753,139 | +0.03(+0.20%) |
Mar 10, 2017 | 13.09 | 13.15 | 12.91 | 13.12 | 223,772 | +0.10(+0.79%) |
Mar 09, 2017 | 13.15 | 13.15 | 12.68 | 13.02 | 562,248 | -0.08(-0.59%) |
Mar 08, 2017 | 13.38 | 13.48 | 12.81 | 13.09 | 419,702 | -0.44(-3.24%) |
Mar 07, 2017 | 13.30 | 13.60 | 13.17 | 13.53 | 290,451 | +0.15(+1.16%) |
Mar 06, 2017 | 13.53 | 13.53 | 13.25 | 13.38 | 325,011 | -0.13(-0.96%) |
Mar 03, 2017 | 13.74 | 13.74 | 13.48 | 13.51 | 235,932 | -0.26(-1.88%) |
Mar 02, 2017 | 13.69 | 13.84 | 13.59 | 13.77 | 920,716 | +0.03(+0.19%) |
Mar 01, 2017 | 13.51 | 13.80 | 13.48 | 13.74 | 385,603 | +0.36(+2.70%) |
Feb 28, 2017 | 13.25 | 13.61 | 13.20 | 13.38 | 630,709 | +0.03(+0.19%) |
Feb 27, 2017 | 13.46 | 13.62 | 13.20 | 13.35 | 422,169 | -0.21(-1.52%) |
Feb 24, 2017 | 13.02 | 13.64 | 12.97 | 13.56 | 986,481 | +0.39(+2.94%) |
Feb 23, 2017 | 13.02 | 13.20 | 12.78 | 13.17 | 638,929 | +0.18(+1.39%) |
Feb 22, 2017 | 13.30 | 13.33 | 12.58 | 12.99 | 1,077,852 | -0.34(-2.52%) |
Feb 21, 2017 | 13.48 | 13.56 | 12.91 | 13.33 | 941,273 | -0.31(-2.27%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.31(-2.22%) | |
Feb 16, 2017 | 14.10 | 14.21 | 13.90 | 13.95 | 262,037 | -0.10(-0.74%) |
Feb 15, 2017 | 13.97 | 14.23 | 13.95 | 14.05 | 252,124 | +0.03(+0.18%) |
Feb 14, 2017 | 14.00 | 14.13 | 13.82 | 14.02 | 436,090 | +0.10(+0.74%) |
Feb 13, 2017 | 14.02 | 14.05 | 13.79 | 13.92 | 423,899 | -0.13(-0.92%) |
Feb 10, 2017 | 14.26 | 14.33 | 14.00 | 14.05 | 434,560 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.23 | 13.92 | 14.18 | 328,476 | +0.31(+2.23%) |
Feb 08, 2017 | 13.66 | 13.95 | 13.27 | 13.87 | 442,533 | +0.28(+2.09%) |
Feb 07, 2017 | 14.21 | 14.23 | 13.56 | 13.59 | 453,771 | -0.65(-4.54%) |
Feb 06, 2017 | 14.41 | 14.44 | 14.15 | 14.23 | 236,145 | -0.13(-0.90%) |
Feb 03, 2017 | 14.23 | 14.49 | 14.22 | 14.36 | 630,165 | +0.15(+1.09%) |
Feb 02, 2017 | 13.90 | 14.31 | 13.80 | 14.21 | 1,430,368 | +0.28(+2.00%) |