Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.27 | 15.27 | 14.75 | 14.83 | 13,298 | -0.18(-1.19%) |
Apr 27, 2017 | 14.31 | 15.45 | 14.17 | 15.01 | 20,954 | -0.68(-4.35%) |
Apr 26, 2017 | 15.39 | 15.88 | 15.13 | 15.70 | 37,224 | +0.33(+2.17%) |
Apr 25, 2017 | 15.40 | 15.61 | 15.13 | 15.36 | 6,522 | +0.04(+0.27%) |
Apr 24, 2017 | 15.46 | 15.80 | 14.69 | 15.32 | 7,399 | +0.10(+0.64%) |
Apr 21, 2017 | 15.17 | 15.25 | 14.80 | 15.23 | 12,329 | -0.01(-0.05%) |
Apr 20, 2017 | 15.13 | 15.24 | 14.83 | 15.23 | 14,019 | +0.37(+2.52%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.48 | 14.86 | 13,157 | +0.22(+1.50%) |
Apr 18, 2017 | 14.61 | 15.03 | 14.59 | 14.64 | 13,924 | +0.06(+0.45%) |
Apr 17, 2017 | 14.40 | 14.66 | 14.12 | 14.57 | 12,859 | +0.53(+3.76%) |
Apr 13, 2017 | 14.38 | 14.38 | 14.03 | 14.05 | 10,522 | -0.27(-1.88%) |
Apr 12, 2017 | 14.85 | 15.06 | 14.08 | 14.31 | 14,443 | -0.78(-5.17%) |
Apr 11, 2017 | 14.92 | 15.25 | 14.88 | 15.10 | 15,161 | +0.05(+0.32%) |
Apr 10, 2017 | 15.66 | 15.66 | 14.92 | 15.05 | 15,109 | -0.59(-3.75%) |
Apr 07, 2017 | 14.83 | 15.66 | 14.76 | 15.63 | 28,327 | +0.82(+5.55%) |
Apr 06, 2017 | 14.66 | 14.83 | 14.65 | 14.81 | 8,396 | +0.00(+0.00%) |
Apr 05, 2017 | 14.97 | 15.14 | 14.70 | 14.81 | 18,130 | +0.05(+0.33%) |
Apr 04, 2017 | 15.02 | 15.02 | 13.93 | 14.76 | 36,644 | -0.19(-1.25%) |
Apr 03, 2017 | 15.18 | 15.53 | 14.49 | 14.95 | 19,618 | -0.18(-1.18%) |
Mar 31, 2017 | 15.35 | 15.47 | 14.79 | 15.13 | 21,891 | -0.33(-2.11%) |
Mar 30, 2017 | 14.79 | 15.50 | 14.79 | 15.45 | 43,772 | +0.59(+4.00%) |
Mar 29, 2017 | 14.13 | 15.05 | 14.13 | 14.86 | 23,470 | +0.67(+4.76%) |
Mar 28, 2017 | 13.96 | 14.31 | 13.96 | 14.18 | 14,287 | +0.20(+1.45%) |
Mar 27, 2017 | 13.79 | 14.06 | 13.79 | 13.98 | 6,375 | +0.05(+0.35%) |
Mar 24, 2017 | 13.93 | 14.14 | 13.81 | 13.93 | 8,173 | +0.10(+0.71%) |
Mar 23, 2017 | 13.82 | 13.84 | 13.63 | 13.83 | 27,271 | +0.06(+0.47%) |
Mar 22, 2017 | 14.20 | 14.20 | 13.71 | 13.77 | 15,688 | -0.43(-3.04%) |
Mar 21, 2017 | 14.79 | 14.88 | 14.19 | 14.20 | 12,726 | -0.64(-4.33%) |
Mar 20, 2017 | 14.76 | 14.98 | 14.52 | 14.84 | 13,196 | +0.01(+0.06%) |
Mar 17, 2017 | 14.66 | 14.99 | 14.42 | 14.83 | 108,150 | +0.16(+1.11%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.12 | 14.67 | 30,714 | +0.15(+1.06%) |
Mar 15, 2017 | 13.89 | 14.57 | 13.85 | 14.52 | 18,406 | +0.65(+4.69%) |
Mar 14, 2017 | 14.35 | 14.35 | 13.70 | 13.87 | 21,752 | +0.02(+0.18%) |
Mar 13, 2017 | 13.75 | 14.14 | 13.64 | 13.84 | 24,898 | +0.02(+0.18%) |
Mar 10, 2017 | 13.85 | 13.89 | 13.66 | 13.82 | 27,697 | +0.03(+0.24%) |
Mar 09, 2017 | 13.83 | 13.92 | 13.66 | 13.79 | 21,168 | -0.02(-0.12%) |
Mar 08, 2017 | 13.92 | 14.15 | 13.72 | 13.80 | 33,276 | -0.05(-0.35%) |
Mar 07, 2017 | 13.77 | 13.94 | 13.66 | 13.85 | 22,280 | +0.06(+0.41%) |
Mar 06, 2017 | 14.65 | 14.80 | 13.63 | 13.79 | 28,190 | -0.81(-5.52%) |
Mar 03, 2017 | 14.63 | 15.00 | 14.24 | 14.60 | 57,630 | -0.12(-0.83%) |
Mar 02, 2017 | 15.01 | 15.20 | 14.56 | 14.72 | 67,661 | -0.50(-3.31%) |
Mar 01, 2017 | 14.97 | 15.65 | 13.83 | 15.23 | 34,436 | +0.33(+2.18%) |
Feb 28, 2017 | 15.00 | 15.07 | 14.70 | 14.90 | 16,213 | -0.30(-1.98%) |
Feb 27, 2017 | 14.79 | 15.23 | 14.72 | 15.20 | 16,700 | +0.38(+2.58%) |
Feb 24, 2017 | 15.00 | 15.10 | 14.70 | 14.82 | 5,513 | -0.06(-0.44%) |
Feb 23, 2017 | 14.22 | 15.08 | 14.03 | 14.88 | 37,505 | +1.23(+8.99%) |
Feb 22, 2017 | 13.82 | 13.87 | 13.56 | 13.66 | 15,709 | -0.11(-0.83%) |
Feb 21, 2017 | 13.95 | 13.96 | 13.69 | 13.77 | 29,417 | -0.16(-1.17%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.20 | 14.20 | 13.81 | 13.94 | 61,100 | -0.22(-1.55%) |
Feb 15, 2017 | 13.90 | 14.18 | 13.71 | 14.16 | 9,685 | +0.15(+1.10%) |
Feb 14, 2017 | 14.05 | 14.23 | 13.75 | 14.01 | 12,783 | +0.06(+0.41%) |
Feb 13, 2017 | 14.15 | 14.41 | 13.79 | 13.95 | 16,760 | -0.12(-0.82%) |
Feb 10, 2017 | 13.74 | 14.37 | 13.47 | 14.06 | 6,098 | +0.32(+2.36%) |
Feb 09, 2017 | 13.76 | 13.99 | 13.56 | 13.74 | 21,608 | +0.03(+0.24%) |
Feb 08, 2017 | 13.77 | 13.95 | 13.54 | 13.71 | 12,128 | +0.00(+0.00%) |
Feb 07, 2017 | 13.80 | 13.81 | 13.69 | 13.71 | 13,657 | -0.02(-0.12%) |
Feb 06, 2017 | 13.63 | 14.18 | 13.63 | 13.72 | 17,467 | -0.01(-0.06%) |
Feb 03, 2017 | 13.52 | 13.80 | 13.47 | 13.73 | 12,296 | +0.17(+1.25%) |
Feb 02, 2017 | 13.53 | 13.66 | 13.51 | 13.56 | 11,892 | -0.04(-0.30%) |