Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.93 | 15.15 | 14.89 | 15.00 | 180,654 | +0.07(+0.45%) |
Apr 27, 2017 | 15.18 | 15.24 | 14.87 | 14.93 | 186,690 | -0.24(-1.61%) |
Apr 26, 2017 | 15.11 | 15.24 | 15.06 | 15.18 | 255,576 | +0.05(+0.34%) |
Apr 25, 2017 | 14.88 | 15.35 | 14.88 | 15.13 | 239,869 | +0.31(+2.11%) |
Apr 24, 2017 | 14.95 | 14.96 | 14.68 | 14.82 | 127,143 | +0.10(+0.69%) |
Apr 21, 2017 | 14.74 | 14.84 | 14.54 | 14.71 | 179,746 | -0.03(-0.23%) |
Apr 20, 2017 | 14.69 | 14.88 | 14.61 | 14.75 | 125,677 | +0.10(+0.69%) |
Apr 19, 2017 | 14.56 | 14.66 | 14.44 | 14.65 | 136,544 | +0.16(+1.11%) |
Apr 18, 2017 | 14.37 | 14.55 | 14.28 | 14.49 | 106,367 | +0.01(+0.06%) |
Apr 17, 2017 | 14.37 | 14.50 | 14.18 | 14.48 | 118,655 | +0.22(+1.54%) |
Apr 13, 2017 | 14.38 | 14.49 | 14.18 | 14.26 | 104,087 | -0.18(-1.23%) |
Apr 12, 2017 | 14.74 | 14.76 | 14.33 | 14.44 | 89,121 | -0.30(-2.06%) |
Apr 11, 2017 | 14.28 | 14.75 | 14.24 | 14.74 | 176,624 | +0.43(+3.01%) |
Apr 10, 2017 | 14.35 | 14.66 | 14.13 | 14.31 | 162,532 | -0.04(-0.29%) |
Apr 07, 2017 | 14.22 | 14.40 | 14.04 | 14.35 | 171,823 | +0.08(+0.59%) |
Apr 06, 2017 | 14.00 | 14.28 | 13.89 | 14.27 | 166,183 | +0.24(+1.68%) |
Apr 05, 2017 | 13.94 | 14.16 | 13.72 | 14.03 | 175,465 | +0.19(+1.40%) |
Apr 04, 2017 | 13.92 | 14.06 | 13.78 | 13.84 | 139,640 | -0.09(-0.67%) |
Apr 03, 2017 | 14.01 | 14.15 | 13.78 | 13.93 | 176,726 | +0.00(+0.00%) |
Mar 31, 2017 | 13.83 | 14.06 | 13.68 | 13.93 | 177,670 | +0.08(+0.61%) |
Mar 30, 2017 | 13.69 | 13.90 | 13.57 | 13.84 | 94,560 | +0.12(+0.86%) |
Mar 29, 2017 | 13.80 | 13.90 | 13.63 | 13.73 | 52,264 | -0.13(-0.91%) |
Mar 28, 2017 | 13.72 | 13.95 | 13.53 | 13.85 | 85,726 | +0.14(+1.05%) |
Mar 27, 2017 | 13.68 | 13.81 | 13.57 | 13.71 | 68,421 | -0.15(-1.10%) |
Mar 24, 2017 | 14.01 | 14.05 | 13.80 | 13.86 | 111,576 | -0.12(-0.84%) |
Mar 23, 2017 | 13.44 | 14.07 | 13.44 | 13.98 | 157,038 | +0.51(+3.82%) |
Mar 22, 2017 | 13.43 | 13.77 | 13.22 | 13.46 | 117,802 | +0.05(+0.38%) |
Mar 21, 2017 | 13.77 | 13.84 | 13.40 | 13.41 | 183,714 | -0.24(-1.73%) |
Mar 20, 2017 | 13.85 | 14.04 | 13.62 | 13.65 | 76,986 | -0.21(-1.52%) |
Mar 17, 2017 | 13.78 | 14.06 | 13.72 | 13.86 | 306,816 | +0.07(+0.49%) |
Mar 16, 2017 | 13.77 | 13.84 | 13.62 | 13.79 | 149,108 | +0.08(+0.61%) |
Mar 15, 2017 | 13.72 | 13.78 | 13.46 | 13.71 | 103,910 | +0.06(+0.43%) |
Mar 14, 2017 | 13.68 | 13.79 | 13.55 | 13.65 | 95,736 | -0.11(-0.80%) |
Mar 13, 2017 | 13.87 | 13.98 | 13.74 | 13.76 | 87,079 | -0.21(-1.50%) |
Mar 10, 2017 | 14.11 | 14.28 | 13.83 | 13.97 | 88,069 | -0.08(-0.54%) |
Mar 09, 2017 | 14.26 | 14.34 | 14.01 | 14.04 | 106,224 | -0.24(-1.65%) |
Mar 08, 2017 | 14.35 | 14.51 | 14.26 | 14.28 | 145,215 | +0.00(+0.00%) |
Mar 07, 2017 | 14.20 | 14.42 | 14.17 | 14.28 | 174,035 | +0.12(+0.83%) |
Mar 06, 2017 | 14.30 | 14.31 | 14.07 | 14.16 | 160,505 | -0.20(-1.41%) |
Mar 03, 2017 | 14.11 | 14.40 | 14.11 | 14.36 | 209,889 | +0.26(+1.85%) |
Mar 02, 2017 | 14.15 | 14.26 | 14.04 | 14.10 | 95,286 | -0.07(-0.47%) |
Mar 01, 2017 | 13.96 | 14.37 | 13.94 | 14.17 | 200,202 | +0.38(+2.74%) |
Feb 28, 2017 | 14.17 | 14.17 | 13.77 | 13.79 | 161,064 | -0.38(-2.67%) |
Feb 27, 2017 | 13.90 | 14.30 | 13.90 | 14.17 | 178,264 | +0.26(+1.87%) |
Feb 24, 2017 | 13.70 | 13.96 | 13.48 | 13.91 | 188,095 | +0.08(+0.55%) |
Feb 23, 2017 | 14.26 | 14.26 | 13.78 | 13.83 | 149,069 | -0.34(-2.37%) |
Feb 22, 2017 | 14.21 | 14.35 | 14.13 | 14.17 | 147,904 | +0.01(+0.06%) |
Feb 21, 2017 | 13.99 | 14.21 | 13.99 | 14.16 | 184,589 | +0.24(+1.69%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.97 | 14.13 | 13.81 | 13.92 | 107,827 | -0.03(-0.18%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.75 | 13.94 | 63,947 | -0.05(-0.36%) |
Feb 14, 2017 | 13.94 | 14.21 | 13.90 | 13.99 | 106,636 | -0.05(-0.36%) |
Feb 13, 2017 | 14.23 | 14.28 | 13.92 | 14.04 | 138,476 | -0.07(-0.48%) |
Feb 10, 2017 | 14.04 | 14.17 | 13.99 | 14.11 | 138,452 | +0.14(+1.02%) |
Feb 09, 2017 | 13.78 | 14.01 | 13.71 | 13.97 | 190,760 | +0.21(+1.53%) |
Feb 08, 2017 | 13.83 | 13.99 | 13.69 | 13.76 | 93,631 | -0.05(-0.36%) |
Feb 07, 2017 | 13.96 | 14.10 | 13.75 | 13.81 | 113,353 | -0.28(-1.97%) |
Feb 06, 2017 | 14.26 | 14.33 | 14.02 | 14.09 | 110,140 | -0.21(-1.47%) |
Feb 03, 2017 | 14.10 | 14.52 | 13.99 | 14.30 | 156,323 | +0.29(+2.10%) |
Feb 02, 2017 | 14.15 | 14.15 | 13.36 | 14.00 | 203,396 | +0.09(+0.66%) |