Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.64 | 17.02 | 16.52 | 16.59 | 104,212 | +0.11(+0.65%) |
Apr 27, 2017 | 16.49 | 16.71 | 16.40 | 16.48 | 53,455 | +0.11(+0.66%) |
Apr 26, 2017 | 15.93 | 17.13 | 15.59 | 16.38 | 225,807 | +0.50(+3.15%) |
Apr 25, 2017 | 16.11 | 16.37 | 15.88 | 15.88 | 73,394 | +0.01(+0.06%) |
Apr 24, 2017 | 15.82 | 16.07 | 15.63 | 15.87 | 60,950 | +0.24(+1.50%) |
Apr 21, 2017 | 15.47 | 16.03 | 15.47 | 15.63 | 67,512 | +0.20(+1.27%) |
Apr 20, 2017 | 15.07 | 15.49 | 14.71 | 15.43 | 63,277 | +0.55(+3.69%) |
Apr 19, 2017 | 15.05 | 15.05 | 14.66 | 14.89 | 71,251 | +0.01(+0.07%) |
Apr 18, 2017 | 15.11 | 15.11 | 14.87 | 14.88 | 49,185 | -0.40(-2.63%) |
Apr 17, 2017 | 15.16 | 15.32 | 15.05 | 15.28 | 35,041 | +0.23(+1.50%) |
Apr 13, 2017 | 15.23 | 15.23 | 14.99 | 15.05 | 49,705 | -0.20(-1.29%) |
Apr 12, 2017 | 15.33 | 15.39 | 15.10 | 15.25 | 40,868 | -0.09(-0.58%) |
Apr 11, 2017 | 15.09 | 15.50 | 14.83 | 15.34 | 71,119 | +0.34(+2.29%) |
Apr 10, 2017 | 14.94 | 15.07 | 14.79 | 14.99 | 76,522 | +0.20(+1.32%) |
Apr 07, 2017 | 14.36 | 14.86 | 14.21 | 14.80 | 99,655 | +0.35(+2.44%) |
Apr 06, 2017 | 13.79 | 14.51 | 13.79 | 14.44 | 64,057 | +0.59(+4.24%) |
Apr 05, 2017 | 13.64 | 14.17 | 13.64 | 13.86 | 74,002 | +0.25(+1.87%) |
Apr 04, 2017 | 13.69 | 13.69 | 13.18 | 13.60 | 106,207 | -0.03(-0.22%) |
Apr 03, 2017 | 13.67 | 13.99 | 13.59 | 13.63 | 73,833 | -0.05(-0.36%) |
Mar 31, 2017 | 13.76 | 14.07 | 13.59 | 13.68 | 251,797 | -0.08(-0.57%) |
Mar 30, 2017 | 14.63 | 14.63 | 13.76 | 13.76 | 159,055 | -0.87(-5.96%) |
Mar 29, 2017 | 14.58 | 14.69 | 14.18 | 14.63 | 53,777 | +0.02(+0.13%) |
Mar 28, 2017 | 14.46 | 14.85 | 14.39 | 14.61 | 55,863 | +0.18(+1.22%) |
Mar 27, 2017 | 13.96 | 14.50 | 13.93 | 14.44 | 40,598 | +0.29(+2.08%) |
Mar 24, 2017 | 14.12 | 14.44 | 14.12 | 14.14 | 68,348 | +0.16(+1.12%) |
Mar 23, 2017 | 13.97 | 14.07 | 13.97 | 13.98 | 27,521 | -0.04(-0.28%) |
Mar 22, 2017 | 14.06 | 14.17 | 13.89 | 14.02 | 34,883 | +0.05(+0.35%) |
Mar 21, 2017 | 14.01 | 14.11 | 13.79 | 13.97 | 56,629 | -0.01(-0.07%) |
Mar 20, 2017 | 14.59 | 14.59 | 13.17 | 13.98 | 199,112 | -0.65(-4.42%) |
Mar 17, 2017 | 14.57 | 15.00 | 14.32 | 14.63 | 378,780 | +0.07(+0.47%) |
Mar 16, 2017 | 14.80 | 14.80 | 14.51 | 14.56 | 80,134 | -0.10(-0.67%) |
Mar 15, 2017 | 14.74 | 14.94 | 14.62 | 14.66 | 91,237 | +0.03(+0.20%) |
Mar 14, 2017 | 14.11 | 14.67 | 13.85 | 14.63 | 71,828 | +0.40(+2.82%) |
Mar 13, 2017 | 13.55 | 14.27 | 13.53 | 14.23 | 71,803 | +0.74(+5.45%) |
Mar 10, 2017 | 13.66 | 13.71 | 13.47 | 13.49 | 29,531 | +0.11(+0.81%) |
Mar 09, 2017 | 13.39 | 13.50 | 13.25 | 13.39 | 43,200 | -0.01(-0.07%) |
Mar 08, 2017 | 13.34 | 13.60 | 13.11 | 13.40 | 44,832 | +0.07(+0.51%) |
Mar 07, 2017 | 13.39 | 13.53 | 13.25 | 13.33 | 62,379 | -0.02(-0.15%) |
Mar 06, 2017 | 12.89 | 13.46 | 12.69 | 13.35 | 96,349 | +0.33(+2.56%) |
Mar 03, 2017 | 13.57 | 13.57 | 12.82 | 13.01 | 45,955 | -0.53(-3.91%) |
Mar 02, 2017 | 13.50 | 14.11 | 13.50 | 13.54 | 104,610 | +0.32(+2.45%) |
Mar 01, 2017 | 12.78 | 13.26 | 12.78 | 13.22 | 46,113 | +0.58(+4.57%) |
Feb 28, 2017 | 12.73 | 12.83 | 12.57 | 12.64 | 103,793 | -0.10(-0.77%) |
Feb 27, 2017 | 12.44 | 12.95 | 12.28 | 12.74 | 89,941 | +0.24(+1.91%) |
Feb 24, 2017 | 12.36 | 12.66 | 12.30 | 12.50 | 122,930 | +0.23(+1.91%) |
Feb 23, 2017 | 12.30 | 12.33 | 12.17 | 12.27 | 84,124 | +0.05(+0.40%) |
Feb 22, 2017 | 12.47 | 12.47 | 12.13 | 12.22 | 57,614 | -0.26(-2.11%) |
Feb 21, 2017 | 12.27 | 12.59 | 12.23 | 12.48 | 164,794 | +0.16(+1.27%) |
Feb 17, 2017 | 12.33 | 12.33 | 12.33 | 0 | -0.63(-4.89%) | |
Feb 16, 2017 | 13.21 | 13.21 | 12.83 | 12.96 | 104,075 | -0.30(-2.28%) |
Feb 15, 2017 | 13.39 | 13.47 | 13.21 | 13.26 | 48,945 | -0.28(-2.09%) |
Feb 14, 2017 | 13.32 | 13.59 | 13.15 | 13.55 | 54,432 | +0.03(+0.22%) |
Feb 13, 2017 | 13.50 | 13.70 | 13.50 | 13.52 | 37,853 | -0.03(-0.22%) |
Feb 10, 2017 | 13.44 | 13.59 | 13.41 | 13.55 | 38,923 | +0.20(+1.46%) |
Feb 09, 2017 | 13.46 | 13.51 | 13.31 | 13.35 | 44,728 | -0.06(-0.44%) |
Feb 08, 2017 | 13.66 | 13.66 | 13.24 | 13.41 | 67,139 | -0.24(-1.79%) |
Feb 07, 2017 | 13.80 | 13.96 | 13.61 | 13.65 | 97,414 | -0.26(-1.89%) |
Feb 06, 2017 | 13.86 | 13.97 | 13.75 | 13.92 | 29,301 | -0.09(-0.63%) |
Feb 03, 2017 | 13.42 | 14.21 | 13.42 | 14.00 | 55,560 | +0.25(+1.85%) |
Feb 02, 2017 | 13.86 | 13.88 | 13.59 | 13.75 | 52,788 | -0.15(-1.05%) |