Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.22 | 14.23 | 13.95 | 13.97 | 433,409 | -0.24(-1.69%) |
Apr 27, 2017 | 14.33 | 14.43 | 14.09 | 14.21 | 216,555 | -0.07(-0.49%) |
Apr 26, 2017 | 14.08 | 14.38 | 14.04 | 14.28 | 597,865 | +0.20(+1.42%) |
Apr 25, 2017 | 14.17 | 14.26 | 14.03 | 14.08 | 319,343 | +0.03(+0.21%) |
Apr 24, 2017 | 14.37 | 14.37 | 14.02 | 14.05 | 225,543 | -0.12(-0.85%) |
Apr 21, 2017 | 14.21 | 14.38 | 14.00 | 14.17 | 291,960 | -0.08(-0.56%) |
Apr 20, 2017 | 14.14 | 14.36 | 13.83 | 14.25 | 320,010 | +0.21(+1.50%) |
Apr 19, 2017 | 13.86 | 14.05 | 13.82 | 14.04 | 314,868 | +0.28(+2.03%) |
Apr 18, 2017 | 13.52 | 13.78 | 13.38 | 13.76 | 239,783 | +0.16(+1.18%) |
Apr 17, 2017 | 13.59 | 13.66 | 13.22 | 13.60 | 358,603 | +0.07(+0.52%) |
Apr 13, 2017 | 13.74 | 13.80 | 13.46 | 13.53 | 277,975 | -0.28(-2.03%) |
Apr 12, 2017 | 13.93 | 13.96 | 13.67 | 13.81 | 163,262 | -0.15(-1.07%) |
Apr 11, 2017 | 13.94 | 14.08 | 13.83 | 13.96 | 177,888 | -0.08(-0.57%) |
Apr 10, 2017 | 13.89 | 14.17 | 13.60 | 14.04 | 202,829 | +0.14(+1.01%) |
Apr 07, 2017 | 13.94 | 14.02 | 13.75 | 13.90 | 247,609 | -0.10(-0.71%) |
Apr 06, 2017 | 13.81 | 14.05 | 13.52 | 14.00 | 182,444 | +0.17(+1.23%) |
Apr 05, 2017 | 13.82 | 13.92 | 13.65 | 13.83 | 257,431 | +0.11(+0.80%) |
Apr 04, 2017 | 13.67 | 13.80 | 13.43 | 13.72 | 216,149 | -0.03(-0.22%) |
Apr 03, 2017 | 14.13 | 14.21 | 13.61 | 13.75 | 272,604 | -0.31(-2.20%) |
Mar 31, 2017 | 13.78 | 14.27 | 13.78 | 14.06 | 478,573 | +0.32(+2.33%) |
Mar 30, 2017 | 13.85 | 13.94 | 13.72 | 13.74 | 198,317 | -0.10(-0.72%) |
Mar 29, 2017 | 13.60 | 13.94 | 13.53 | 13.84 | 280,561 | +0.27(+1.99%) |
Mar 28, 2017 | 13.39 | 13.59 | 13.13 | 13.57 | 297,357 | +0.13(+0.97%) |
Mar 27, 2017 | 13.18 | 13.66 | 13.18 | 13.44 | 550,876 | +0.13(+0.98%) |
Mar 24, 2017 | 13.23 | 13.43 | 13.09 | 13.31 | 332,810 | -0.07(-0.52%) |
Mar 23, 2017 | 13.30 | 13.43 | 13.22 | 13.38 | 396,014 | +0.04(+0.30%) |
Mar 22, 2017 | 13.56 | 13.56 | 13.20 | 13.34 | 353,785 | -0.17(-1.26%) |
Mar 21, 2017 | 13.85 | 13.94 | 13.39 | 13.51 | 476,920 | -0.29(-2.10%) |
Mar 20, 2017 | 13.94 | 13.95 | 13.76 | 13.80 | 205,774 | -0.17(-1.22%) |
Mar 17, 2017 | 14.09 | 14.12 | 13.81 | 13.97 | 429,609 | -0.15(-1.06%) |
Mar 16, 2017 | 14.20 | 14.23 | 13.99 | 14.12 | 344,776 | -0.04(-0.28%) |
Mar 15, 2017 | 13.95 | 14.20 | 13.70 | 14.16 | 544,498 | +0.25(+1.80%) |
Mar 14, 2017 | 13.96 | 14.03 | 13.84 | 13.91 | 278,521 | -0.14(-1.00%) |
Mar 13, 2017 | 14.28 | 14.38 | 13.90 | 14.05 | 220,583 | -0.29(-2.02%) |
Mar 10, 2017 | 14.52 | 14.52 | 14.11 | 14.34 | 230,258 | -0.11(-0.76%) |
Mar 09, 2017 | 14.61 | 14.82 | 14.29 | 14.45 | 267,383 | -0.11(-0.76%) |
Mar 08, 2017 | 14.58 | 14.80 | 14.45 | 14.56 | 264,396 | -0.01(-0.07%) |
Mar 07, 2017 | 14.86 | 14.91 | 14.55 | 14.57 | 408,301 | -0.36(-2.41%) |
Mar 06, 2017 | 15.04 | 15.36 | 14.91 | 14.93 | 422,407 | -0.25(-1.65%) |
Mar 03, 2017 | 15.15 | 15.64 | 15.03 | 15.18 | 764,424 | +0.04(+0.26%) |
Mar 02, 2017 | 15.13 | 15.32 | 14.99 | 15.14 | 575,269 | -0.12(-0.79%) |
Mar 01, 2017 | 16.15 | 16.45 | 14.52 | 15.26 | 1,461,962 | -1.54(-9.17%) |
Feb 28, 2017 | 17.33 | 17.33 | 16.71 | 16.80 | 212,542 | -0.50(-2.89%) |
Feb 27, 2017 | 16.75 | 17.33 | 16.74 | 17.30 | 142,532 | +0.46(+2.73%) |
Feb 24, 2017 | 16.57 | 16.86 | 16.52 | 16.84 | 172,174 | +0.15(+0.90%) |
Feb 23, 2017 | 16.98 | 17.06 | 16.67 | 16.69 | 136,565 | -0.28(-1.65%) |
Feb 22, 2017 | 17.26 | 17.30 | 16.94 | 16.97 | 126,851 | -0.39(-2.25%) |
Feb 21, 2017 | 17.01 | 17.36 | 17.01 | 17.36 | 198,211 | +0.30(+1.76%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.13(-0.76%) | |
Feb 16, 2017 | 17.41 | 17.50 | 17.13 | 17.19 | 226,516 | -0.21(-1.21%) |
Feb 15, 2017 | 16.60 | 17.43 | 16.55 | 17.40 | 210,866 | +0.69(+4.13%) |
Feb 14, 2017 | 16.41 | 16.89 | 16.41 | 16.71 | 282,270 | +0.10(+0.60%) |
Feb 13, 2017 | 17.20 | 17.43 | 16.35 | 16.61 | 255,632 | -0.44(-2.58%) |
Feb 10, 2017 | 16.83 | 17.14 | 16.62 | 17.05 | 197,462 | +0.39(+2.34%) |
Feb 09, 2017 | 16.31 | 16.69 | 16.12 | 16.66 | 192,085 | +0.39(+2.40%) |
Feb 08, 2017 | 16.46 | 16.46 | 16.08 | 16.27 | 132,153 | -0.28(-1.69%) |
Feb 07, 2017 | 16.65 | 16.74 | 16.36 | 16.55 | 154,473 | -0.05(-0.30%) |
Feb 06, 2017 | 16.73 | 16.85 | 16.54 | 16.60 | 118,630 | -0.14(-0.84%) |
Feb 03, 2017 | 16.79 | 16.88 | 16.63 | 16.74 | 159,102 | +0.04(+0.24%) |
Feb 02, 2017 | 16.67 | 17.07 | 16.67 | 16.70 | 216,538 | -0.06(-0.36%) |