Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.86 | 13.91 | 13.43 | 13.67 | 991,406 | -0.19(-1.37%) |
Apr 27, 2017 | 14.10 | 14.10 | 13.72 | 13.86 | 700,408 | -0.19(-1.35%) |
Apr 26, 2017 | 14.00 | 14.26 | 13.96 | 14.05 | 865,648 | +0.05(+0.34%) |
Apr 25, 2017 | 14.14 | 14.29 | 13.93 | 14.00 | 678,664 | -0.05(-0.34%) |
Apr 24, 2017 | 14.10 | 14.14 | 13.91 | 14.05 | 484,433 | +0.14(+1.02%) |
Apr 21, 2017 | 13.96 | 14.10 | 13.81 | 13.91 | 580,503 | -0.09(-0.68%) |
Apr 20, 2017 | 13.91 | 14.14 | 13.77 | 14.00 | 833,741 | +0.19(+1.37%) |
Apr 19, 2017 | 13.77 | 13.93 | 13.72 | 13.81 | 799,564 | +0.09(+0.69%) |
Apr 18, 2017 | 13.58 | 13.77 | 13.51 | 13.72 | 965,617 | +0.05(+0.35%) |
Apr 17, 2017 | 13.53 | 13.70 | 13.43 | 13.67 | 576,666 | +0.19(+1.40%) |
Apr 13, 2017 | 13.67 | 13.72 | 13.39 | 13.48 | 594,073 | -0.24(-1.72%) |
Apr 12, 2017 | 13.81 | 13.91 | 13.58 | 13.72 | 631,305 | -0.09(-0.68%) |
Apr 11, 2017 | 13.58 | 13.86 | 13.48 | 13.81 | 740,869 | +0.14(+1.04%) |
Apr 10, 2017 | 13.67 | 13.77 | 13.43 | 13.67 | 554,190 | +0.00(+0.00%) |
Apr 07, 2017 | 13.67 | 13.72 | 13.62 | 13.67 | 639,923 | -0.05(-0.34%) |
Apr 06, 2017 | 13.62 | 13.74 | 13.48 | 13.72 | 637,955 | +0.09(+0.69%) |
Apr 05, 2017 | 13.81 | 13.86 | 13.53 | 13.62 | 1,009,937 | -0.19(-1.37%) |
Apr 04, 2017 | 13.34 | 13.81 | 13.33 | 13.81 | 896,314 | +0.38(+2.82%) |
Apr 03, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 932,991 | -0.15(-1.11%) |
Mar 31, 2017 | 13.77 | 13.82 | 13.49 | 13.59 | 933,211 | -0.14(-1.03%) |
Mar 30, 2017 | 13.59 | 13.87 | 13.59 | 13.73 | 644,437 | +0.09(+0.69%) |
Mar 29, 2017 | 13.59 | 13.68 | 13.54 | 13.63 | 431,630 | +0.05(+0.35%) |
Mar 28, 2017 | 13.35 | 13.68 | 13.35 | 13.59 | 449,931 | +0.14(+1.05%) |
Mar 27, 2017 | 13.35 | 13.49 | 13.30 | 13.44 | 397,054 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.63 | 13.44 | 13.44 | 552,761 | -0.05(-0.35%) |
Mar 23, 2017 | 13.44 | 13.63 | 13.35 | 13.49 | 761,447 | +0.05(+0.35%) |
Mar 22, 2017 | 13.44 | 13.63 | 13.30 | 13.44 | 798,321 | +0.00(+0.00%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.35 | 13.44 | 1,161,175 | -0.24(-1.72%) |
Mar 20, 2017 | 13.87 | 13.92 | 13.63 | 13.68 | 522,618 | -0.19(-1.36%) |
Mar 17, 2017 | 13.82 | 14.01 | 13.73 | 13.87 | 1,778,736 | +0.05(+0.34%) |
Mar 16, 2017 | 13.96 | 13.96 | 13.66 | 13.82 | 470,693 | -0.09(-0.68%) |
Mar 15, 2017 | 13.82 | 13.96 | 13.70 | 13.92 | 531,275 | +0.19(+1.37%) |
Mar 14, 2017 | 13.63 | 13.87 | 13.63 | 13.73 | 420,316 | +0.00(+0.00%) |
Mar 13, 2017 | 13.77 | 13.96 | 13.66 | 13.73 | 662,250 | -0.09(-0.68%) |
Mar 10, 2017 | 13.59 | 13.87 | 13.49 | 13.82 | 1,299,325 | +0.28(+2.09%) |
Mar 09, 2017 | 13.59 | 13.75 | 13.54 | 13.54 | 519,774 | -0.09(-0.69%) |
Mar 08, 2017 | 13.73 | 13.82 | 13.56 | 13.63 | 696,334 | -0.05(-0.35%) |
Mar 07, 2017 | 13.73 | 13.87 | 13.63 | 13.68 | 828,761 | -0.05(-0.34%) |
Mar 06, 2017 | 13.77 | 13.82 | 13.61 | 13.73 | 670,295 | -0.05(-0.34%) |
Mar 03, 2017 | 13.73 | 13.77 | 13.49 | 13.77 | 1,014,374 | +0.00(+0.00%) |
Mar 02, 2017 | 13.77 | 13.82 | 13.63 | 13.77 | 546,697 | -0.09(-0.68%) |
Mar 01, 2017 | 13.77 | 13.92 | 13.59 | 13.87 | 1,031,819 | +0.28(+2.08%) |
Feb 28, 2017 | 13.96 | 13.96 | 13.47 | 13.59 | 2,055,880 | -0.38(-2.70%) |
Feb 27, 2017 | 14.11 | 14.25 | 13.87 | 13.96 | 1,102,626 | -0.05(-0.34%) |
Feb 24, 2017 | 13.92 | 14.20 | 13.73 | 14.01 | 1,079,876 | +0.09(+0.68%) |
Feb 23, 2017 | 14.34 | 14.34 | 13.82 | 13.92 | 1,453,304 | -0.28(-1.99%) |
Feb 22, 2017 | 14.53 | 14.62 | 14.15 | 14.20 | 1,261,658 | -0.42(-2.90%) |
Feb 21, 2017 | 14.72 | 14.77 | 14.48 | 14.62 | 858,976 | +0.05(+0.32%) |
Feb 17, 2017 | 14.58 | 14.58 | 14.58 | 0 | -0.19(-1.28%) | |
Feb 16, 2017 | 15.00 | 15.05 | 14.65 | 14.77 | 788,347 | -0.28(-1.88%) |
Feb 15, 2017 | 14.95 | 15.10 | 14.62 | 15.05 | 1,121,822 | +0.09(+0.63%) |
Feb 14, 2017 | 15.19 | 15.28 | 14.98 | 14.95 | 994,830 | -0.38(-2.46%) |
Feb 13, 2017 | 14.86 | 15.43 | 14.62 | 15.33 | 2,484,402 | +0.75(+5.18%) |
Feb 10, 2017 | 14.06 | 14.62 | 13.96 | 14.58 | 1,783,386 | +0.66(+4.75%) |
Feb 09, 2017 | 14.01 | 14.08 | 13.87 | 13.92 | 909,502 | -0.05(-0.34%) |
Feb 08, 2017 | 13.77 | 13.99 | 13.49 | 13.96 | 1,130,637 | +0.14(+1.02%) |
Feb 07, 2017 | 13.82 | 13.94 | 13.73 | 13.82 | 1,025,349 | +0.09(+0.69%) |
Feb 06, 2017 | 13.44 | 13.73 | 13.30 | 13.73 | 1,185,396 | +0.19(+1.39%) |
Feb 03, 2017 | 12.93 | 13.63 | 12.88 | 13.54 | 1,397,835 | +0.75(+5.90%) |
Feb 02, 2017 | 12.97 | 13.35 | 12.55 | 12.78 | 1,297,417 | +0.00(+0.00%) |