Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.62 | 13.62 | 13.27 | 13.51 | 924,878 | -0.06(-0.43%) |
Apr 27, 2017 | 13.45 | 13.60 | 13.36 | 13.57 | 1,641,331 | +0.21(+1.55%) |
Apr 26, 2017 | 13.28 | 13.45 | 13.19 | 13.36 | 849,953 | +0.14(+1.08%) |
Apr 25, 2017 | 13.23 | 13.39 | 13.08 | 13.22 | 1,175,146 | +0.05(+0.39%) |
Apr 24, 2017 | 13.21 | 13.30 | 13.14 | 13.17 | 627,381 | +0.10(+0.79%) |
Apr 21, 2017 | 13.10 | 13.10 | 12.97 | 13.06 | 574,208 | +0.01(+0.10%) |
Apr 20, 2017 | 13.27 | 13.27 | 12.99 | 13.05 | 588,765 | -0.15(-1.13%) |
Apr 19, 2017 | 13.51 | 13.55 | 13.14 | 13.20 | 731,952 | -0.24(-1.78%) |
Apr 18, 2017 | 13.59 | 13.65 | 13.38 | 13.44 | 865,223 | -0.18(-1.29%) |
Apr 17, 2017 | 13.40 | 13.62 | 13.33 | 13.62 | 591,275 | +0.29(+2.14%) |
Apr 13, 2017 | 13.50 | 13.62 | 13.32 | 13.33 | 558,116 | -0.21(-1.58%) |
Apr 12, 2017 | 13.25 | 13.61 | 13.25 | 13.54 | 550,748 | +0.23(+1.75%) |
Apr 11, 2017 | 13.17 | 13.38 | 13.02 | 13.31 | 816,224 | +0.08(+0.64%) |
Apr 10, 2017 | 13.29 | 13.39 | 13.14 | 13.23 | 803,693 | +0.00(+0.00%) |
Apr 07, 2017 | 13.49 | 13.62 | 13.21 | 13.23 | 1,155,152 | -0.30(-2.25%) |
Apr 06, 2017 | 13.62 | 13.69 | 13.49 | 13.53 | 438,128 | -0.07(-0.52%) |
Apr 05, 2017 | 13.65 | 13.91 | 13.56 | 13.60 | 957,946 | -0.01(-0.10%) |
Apr 04, 2017 | 13.47 | 13.63 | 13.34 | 13.62 | 398,434 | +0.12(+0.91%) |
Apr 03, 2017 | 13.64 | 13.64 | 13.47 | 13.49 | 394,750 | -0.10(-0.72%) |
Mar 31, 2017 | 13.52 | 13.67 | 13.52 | 13.59 | 527,536 | +0.01(+0.10%) |
Mar 30, 2017 | 13.79 | 13.79 | 13.56 | 13.58 | 425,838 | -0.21(-1.51%) |
Mar 29, 2017 | 13.60 | 13.79 | 13.52 | 13.78 | 580,569 | +0.18(+1.29%) |
Mar 28, 2017 | 13.70 | 13.81 | 13.51 | 13.61 | 698,169 | -0.14(-0.99%) |
Mar 27, 2017 | 13.87 | 14.13 | 13.72 | 13.74 | 503,500 | -0.18(-1.30%) |
Mar 24, 2017 | 13.76 | 14.03 | 13.72 | 13.93 | 558,836 | +0.17(+1.23%) |
Mar 23, 2017 | 13.65 | 13.84 | 13.56 | 13.76 | 514,544 | +0.13(+0.95%) |
Mar 22, 2017 | 13.60 | 13.76 | 13.58 | 13.63 | 609,594 | +0.08(+0.62%) |
Mar 21, 2017 | 13.73 | 13.78 | 13.54 | 13.54 | 475,198 | -0.15(-1.09%) |
Mar 20, 2017 | 14.09 | 14.12 | 13.69 | 13.69 | 416,037 | -0.36(-2.54%) |
Mar 17, 2017 | 13.78 | 14.26 | 13.73 | 14.05 | 1,222,617 | +0.11(+0.79%) |
Mar 16, 2017 | 13.87 | 14.04 | 13.87 | 13.94 | 829,393 | +0.14(+0.99%) |
Mar 15, 2017 | 13.62 | 13.85 | 13.58 | 13.80 | 984,317 | +0.22(+1.62%) |
Mar 14, 2017 | 13.60 | 13.63 | 13.49 | 13.58 | 319,531 | -0.06(-0.43%) |
Mar 13, 2017 | 13.74 | 13.78 | 13.52 | 13.64 | 691,800 | -0.09(-0.66%) |
Mar 10, 2017 | 13.50 | 13.74 | 13.49 | 13.73 | 495,594 | +0.34(+2.57%) |
Mar 09, 2017 | 13.41 | 13.55 | 13.34 | 13.39 | 1,038,981 | -0.03(-0.24%) |
Mar 08, 2017 | 13.44 | 13.54 | 13.23 | 13.42 | 840,178 | -0.06(-0.48%) |
Mar 07, 2017 | 13.45 | 13.54 | 13.38 | 13.49 | 421,823 | +0.05(+0.34%) |
Mar 06, 2017 | 13.49 | 13.59 | 13.34 | 13.44 | 410,159 | -0.03(-0.19%) |
Mar 03, 2017 | 13.49 | 13.50 | 13.36 | 13.47 | 624,060 | +0.05(+0.34%) |
Mar 02, 2017 | 13.50 | 13.60 | 13.24 | 13.42 | 727,282 | -0.02(-0.14%) |
Mar 01, 2017 | 14.01 | 14.03 | 13.43 | 13.44 | 779,972 | -0.50(-3.58%) |
Feb 28, 2017 | 14.61 | 14.65 | 13.43 | 13.94 | 1,363,058 | -0.03(-0.18%) |
Feb 27, 2017 | 13.93 | 14.32 | 13.88 | 13.97 | 808,593 | -0.03(-0.23%) |
Feb 24, 2017 | 13.77 | 14.10 | 13.74 | 14.00 | 494,613 | +0.21(+1.53%) |
Feb 23, 2017 | 13.71 | 13.80 | 13.56 | 13.79 | 368,717 | +0.14(+1.03%) |
Feb 22, 2017 | 13.88 | 13.97 | 13.60 | 13.64 | 459,453 | -0.26(-1.89%) |
Feb 21, 2017 | 13.73 | 14.02 | 13.65 | 13.91 | 401,921 | +0.26(+1.88%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.58 | 13.84 | 13.52 | 13.57 | 352,062 | -0.01(-0.05%) |
Feb 15, 2017 | 13.52 | 13.76 | 13.52 | 13.57 | 550,257 | +0.02(+0.14%) |
Feb 14, 2017 | 13.52 | 13.60 | 13.43 | 13.56 | 575,209 | +0.03(+0.19%) |
Feb 13, 2017 | 13.52 | 13.65 | 13.47 | 13.53 | 483,560 | +0.08(+0.62%) |
Feb 10, 2017 | 13.38 | 13.49 | 13.34 | 13.45 | 625,742 | +0.03(+0.19%) |
Feb 09, 2017 | 13.59 | 13.77 | 13.38 | 13.42 | 715,533 | -0.21(-1.55%) |
Feb 08, 2017 | 13.39 | 13.65 | 13.38 | 13.63 | 600,311 | +0.19(+1.38%) |
Feb 07, 2017 | 13.78 | 13.86 | 13.39 | 13.45 | 474,195 | -0.32(-2.33%) |
Feb 06, 2017 | 14.04 | 14.21 | 13.74 | 13.77 | 298,797 | -0.20(-1.42%) |
Feb 03, 2017 | 13.78 | 14.01 | 13.64 | 13.97 | 544,480 | +0.22(+1.58%) |
Feb 02, 2017 | 13.60 | 13.91 | 13.60 | 13.75 | 454,330 | +0.10(+0.70%) |