Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.70 | 16.07 | 15.40 | 16.00 | 728,734 | +0.30(+1.91%) |
Apr 27, 2017 | 15.50 | 17.05 | 15.00 | 15.70 | 1,478,399 | +0.95(+6.44%) |
Apr 26, 2017 | 14.70 | 14.90 | 14.45 | 14.75 | 317,755 | +0.05(+0.34%) |
Apr 25, 2017 | 14.80 | 14.95 | 14.70 | 14.70 | 139,634 | -0.05(-0.34%) |
Apr 24, 2017 | 14.85 | 14.85 | 14.70 | 14.75 | 159,568 | +0.10(+0.68%) |
Apr 21, 2017 | 14.65 | 14.85 | 14.40 | 14.65 | 184,729 | -0.05(-0.34%) |
Apr 20, 2017 | 14.50 | 15.00 | 14.45 | 14.70 | 246,096 | +0.30(+2.08%) |
Apr 19, 2017 | 14.40 | 14.60 | 14.35 | 14.40 | 179,940 | +0.10(+0.70%) |
Apr 18, 2017 | 14.45 | 14.45 | 14.25 | 14.30 | 161,217 | -0.15(-1.04%) |
Apr 17, 2017 | 14.25 | 14.45 | 14.05 | 14.45 | 146,306 | +0.25(+1.76%) |
Apr 13, 2017 | 14.40 | 14.60 | 14.20 | 14.20 | 187,064 | -0.25(-1.73%) |
Apr 12, 2017 | 14.30 | 14.60 | 14.20 | 14.45 | 239,154 | +0.15(+1.05%) |
Apr 11, 2017 | 14.00 | 14.35 | 13.80 | 14.30 | 161,356 | +0.35(+2.51%) |
Apr 10, 2017 | 13.95 | 14.22 | 13.82 | 13.95 | 137,485 | +0.00(+0.00%) |
Apr 07, 2017 | 14.60 | 14.60 | 13.80 | 13.95 | 918,048 | -0.55(-3.79%) |
Apr 06, 2017 | 13.55 | 14.55 | 13.55 | 14.50 | 556,421 | +1.05(+7.81%) |
Apr 05, 2017 | 13.95 | 14.05 | 13.35 | 13.45 | 381,336 | -0.50(-3.58%) |
Apr 04, 2017 | 14.20 | 14.30 | 13.90 | 13.95 | 167,268 | -0.25(-1.76%) |
Apr 03, 2017 | 14.10 | 14.20 | 13.80 | 14.20 | 227,641 | +0.15(+1.07%) |
Mar 31, 2017 | 14.05 | 14.22 | 13.95 | 14.05 | 211,714 | +0.05(+0.36%) |
Mar 30, 2017 | 14.35 | 14.45 | 13.95 | 14.00 | 428,131 | -0.40(-2.78%) |
Mar 29, 2017 | 14.00 | 14.65 | 13.90 | 14.40 | 684,455 | +0.35(+2.49%) |
Mar 28, 2017 | 13.50 | 14.05 | 13.40 | 14.05 | 329,154 | +0.45(+3.31%) |
Mar 27, 2017 | 13.65 | 13.95 | 13.55 | 13.60 | 227,117 | -0.25(-1.81%) |
Mar 24, 2017 | 13.90 | 13.95 | 13.65 | 13.85 | 346,566 | -0.05(-0.36%) |
Mar 23, 2017 | 13.45 | 13.95 | 13.40 | 13.90 | 330,756 | +0.50(+3.73%) |
Mar 22, 2017 | 13.30 | 13.47 | 13.00 | 13.40 | 305,289 | +0.05(+0.37%) |
Mar 21, 2017 | 13.95 | 14.00 | 13.20 | 13.35 | 483,711 | -0.50(-3.61%) |
Mar 20, 2017 | 13.85 | 13.95 | 13.65 | 13.85 | 286,362 | +0.00(+0.00%) |
Mar 17, 2017 | 14.05 | 14.15 | 13.75 | 13.85 | 456,328 | -0.10(-0.72%) |
Mar 16, 2017 | 13.90 | 14.22 | 13.50 | 13.95 | 659,675 | +0.00(+0.00%) |
Mar 15, 2017 | 14.00 | 14.05 | 13.35 | 13.95 | 826,522 | -0.05(-0.36%) |
Mar 14, 2017 | 13.90 | 14.10 | 13.80 | 14.00 | 634,702 | +0.10(+0.72%) |
Mar 13, 2017 | 14.50 | 13.78 | 13.90 | 597,962 | -0.55(-3.81%) | |
Mar 10, 2017 | 14.55 | 14.75 | 14.10 | 14.45 | 661,231 | +0.10(+0.70%) |
Mar 09, 2017 | 14.85 | 14.85 | 14.00 | 14.35 | 1,101,613 | +0.30(+2.14%) |
Mar 08, 2017 | 13.80 | 14.50 | 13.80 | 14.05 | 881,504 | +0.20(+1.44%) |
Mar 07, 2017 | 14.25 | 14.50 | 13.75 | 13.85 | 391,174 | -0.40(-2.81%) |
Mar 06, 2017 | 14.20 | 14.28 | 13.88 | 14.25 | 222,337 | +0.00(+0.00%) |
Mar 03, 2017 | 14.10 | 14.35 | 14.00 | 14.25 | 290,540 | +0.05(+0.35%) |
Mar 02, 2017 | 14.25 | 14.40 | 14.12 | 14.20 | 220,332 | -0.15(-1.05%) |
Mar 01, 2017 | 14.65 | 14.65 | 13.95 | 14.35 | 689,461 | -0.10(-0.69%) |
Feb 28, 2017 | 14.40 | 14.50 | 14.10 | 14.45 | 733,701 | -0.05(-0.34%) |
Feb 27, 2017 | 14.50 | 14.65 | 14.40 | 14.50 | 311,562 | +0.00(+0.00%) |
Feb 24, 2017 | 14.35 | 14.85 | 14.35 | 14.50 | 463,899 | +0.10(+0.69%) |
Feb 23, 2017 | 15.20 | 15.25 | 14.35 | 14.40 | 592,379 | -0.75(-4.95%) |
Feb 22, 2017 | 15.60 | 15.60 | 15.10 | 15.15 | 253,955 | -0.40(-2.57%) |
Feb 21, 2017 | 15.70 | 15.85 | 15.40 | 15.55 | 573,519 | +0.00(+0.00%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | +0.30(+1.97%) | |
Feb 16, 2017 | 15.75 | 15.75 | 15.10 | 15.25 | 549,446 | -0.55(-3.48%) |
Feb 15, 2017 | 15.70 | 15.80 | 15.35 | 15.80 | 465,965 | -0.05(-0.32%) |
Feb 14, 2017 | 15.30 | 15.95 | 15.15 | 15.85 | 350,187 | +0.50(+3.26%) |
Feb 13, 2017 | 15.50 | 15.50 | 15.12 | 15.35 | 138,879 | -0.05(-0.32%) |
Feb 10, 2017 | 15.25 | 15.50 | 15.20 | 15.40 | 168,654 | +0.20(+1.32%) |
Feb 09, 2017 | 14.40 | 15.22 | 14.40 | 15.20 | 230,426 | +0.75(+5.19%) |
Feb 08, 2017 | 14.25 | 14.57 | 14.15 | 14.45 | 149,277 | +0.25(+1.76%) |
Feb 07, 2017 | 14.45 | 14.50 | 14.15 | 14.20 | 191,565 | -0.20(-1.39%) |
Feb 06, 2017 | 14.80 | 14.85 | 14.18 | 14.40 | 247,176 | -0.45(-3.03%) |
Feb 03, 2017 | 14.60 | 15.00 | 14.55 | 14.85 | 225,988 | +0.25(+1.71%) |
Feb 02, 2017 | 14.25 | 14.75 | 14.05 | 14.60 | 252,836 | +0.45(+3.18%) |