Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.75 | 15.85 | 15.45 | 15.75 | 224,698 | +0.05(+0.32%) |
Apr 27, 2017 | 15.35 | 15.75 | 15.35 | 15.70 | 154,060 | +0.50(+3.29%) |
Apr 26, 2017 | 14.85 | 15.35 | 14.76 | 15.20 | 177,878 | +0.20(+1.33%) |
Apr 25, 2017 | 15.00 | 15.15 | 14.97 | 15.00 | 131,032 | +0.10(+0.67%) |
Apr 24, 2017 | 14.75 | 15.00 | 14.75 | 14.90 | 236,712 | +0.25(+1.71%) |
Apr 21, 2017 | 14.75 | 14.75 | 14.50 | 14.65 | 283,370 | -0.10(-0.68%) |
Apr 20, 2017 | 14.45 | 14.75 | 14.40 | 14.75 | 139,740 | +0.30(+2.08%) |
Apr 19, 2017 | 14.20 | 14.50 | 14.15 | 14.45 | 191,188 | +0.30(+2.12%) |
Apr 18, 2017 | 14.05 | 14.20 | 14.05 | 14.15 | 93,524 | +0.05(+0.35%) |
Apr 17, 2017 | 13.75 | 14.15 | 13.75 | 14.10 | 119,520 | +0.15(+1.08%) |
Apr 13, 2017 | 14.00 | 14.10 | 13.95 | 13.95 | 110,440 | -0.05(-0.36%) |
Apr 12, 2017 | 14.10 | 14.10 | 13.95 | 14.00 | 193,951 | -0.10(-0.71%) |
Apr 11, 2017 | 14.00 | 14.10 | 13.90 | 14.10 | 140,791 | +0.10(+0.71%) |
Apr 10, 2017 | 14.10 | 14.20 | 13.90 | 14.00 | 205,556 | -0.05(-0.36%) |
Apr 07, 2017 | 14.00 | 14.15 | 13.95 | 14.05 | 149,731 | +0.05(+0.36%) |
Apr 06, 2017 | 13.95 | 14.05 | 13.90 | 14.00 | 328,476 | +0.00(+0.00%) |
Apr 05, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 307,129 | +0.00(+0.00%) |
Apr 04, 2017 | 13.85 | 14.05 | 13.72 | 14.00 | 215,940 | +0.20(+1.45%) |
Apr 03, 2017 | 13.60 | 13.85 | 13.45 | 13.80 | 284,596 | +0.25(+1.85%) |
Mar 31, 2017 | 13.45 | 13.60 | 13.45 | 13.55 | 407,256 | +0.05(+0.37%) |
Mar 30, 2017 | 13.60 | 13.60 | 13.45 | 13.50 | 146,117 | -0.05(-0.37%) |
Mar 29, 2017 | 13.65 | 13.65 | 13.50 | 13.55 | 107,076 | -0.15(-1.09%) |
Mar 28, 2017 | 13.50 | 13.75 | 13.40 | 13.70 | 167,111 | +0.10(+0.74%) |
Mar 27, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 226,297 | -0.15(-1.09%) |
Mar 24, 2017 | 13.70 | 13.85 | 13.70 | 13.75 | 133,787 | +0.05(+0.36%) |
Mar 23, 2017 | 13.85 | 13.95 | 13.70 | 13.70 | 205,298 | -0.15(-1.08%) |
Mar 22, 2017 | 13.90 | 14.05 | 13.85 | 13.85 | 178,460 | -0.15(-1.07%) |
Mar 21, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 301,516 | +0.05(+0.36%) |
Mar 20, 2017 | 14.05 | 14.15 | 13.90 | 13.95 | 113,789 | -0.15(-1.06%) |
Mar 17, 2017 | 14.15 | 14.25 | 14.05 | 14.10 | 202,659 | -0.05(-0.35%) |
Mar 16, 2017 | 14.10 | 14.26 | 14.05 | 14.15 | 117,853 | +0.10(+0.71%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.90 | 14.05 | 189,250 | +0.05(+0.36%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.85 | 14.00 | 156,068 | +0.00(+0.00%) |
Mar 13, 2017 | 14.20 | 13.85 | 14.00 | 160,632 | +0.10(+0.72%) | |
Mar 10, 2017 | 13.65 | 14.00 | 13.60 | 13.90 | 233,304 | +0.30(+2.21%) |
Mar 09, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 182,443 | +0.00(+0.00%) |
Mar 08, 2017 | 13.80 | 13.85 | 13.55 | 13.60 | 162,341 | -0.05(-0.37%) |
Mar 07, 2017 | 13.25 | 13.72 | 13.00 | 13.65 | 196,808 | +0.00(+0.00%) |
Mar 06, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 123,533 | +0.00(+0.00%) |
Mar 03, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 160,533 | +0.10(+0.74%) |
Mar 02, 2017 | 13.55 | 13.70 | 13.45 | 13.55 | 107,548 | -0.10(-0.73%) |
Mar 01, 2017 | 13.35 | 13.65 | 13.35 | 13.65 | 193,346 | +0.35(+2.63%) |
Feb 28, 2017 | 13.35 | 13.45 | 13.05 | 13.30 | 342,230 | -0.15(-1.12%) |
Feb 27, 2017 | 13.35 | 13.50 | 13.35 | 13.45 | 98,372 | +0.00(+0.00%) |
Feb 24, 2017 | 13.40 | 13.45 | 13.20 | 13.45 | 152,821 | +0.00(+0.00%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.38 | 13.45 | 96,813 | -0.05(-0.37%) |
Feb 22, 2017 | 13.60 | 13.65 | 13.55 | 13.50 | 148,758 | -0.10(-0.74%) |
Feb 21, 2017 | 13.45 | 13.70 | 13.44 | 13.60 | 318,668 | +0.05(+0.37%) |
Feb 17, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.20(+1.50%) | |
Feb 16, 2017 | 13.25 | 13.60 | 13.00 | 13.35 | 229,909 | +0.05(+0.38%) |
Feb 15, 2017 | 13.15 | 13.40 | 13.00 | 13.30 | 199,701 | +0.05(+0.38%) |
Feb 14, 2017 | 13.15 | 13.30 | 13.10 | 13.25 | 204,466 | +0.15(+1.15%) |
Feb 13, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 132,409 | -0.10(-0.76%) |
Feb 10, 2017 | 13.05 | 13.20 | 12.95 | 13.20 | 80,372 | +0.25(+1.93%) |
Feb 09, 2017 | 12.85 | 13.05 | 12.85 | 12.95 | 156,290 | +0.10(+0.78%) |
Feb 08, 2017 | 12.85 | 13.00 | 12.75 | 12.85 | 121,627 | -0.10(-0.77%) |
Feb 07, 2017 | 13.00 | 13.05 | 12.95 | 12.95 | 187,270 | +0.00(+0.00%) |
Feb 06, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 183,544 | +0.00(+0.00%) |
Feb 03, 2017 | 12.85 | 13.10 | 12.75 | 12.95 | 110,858 | +0.20(+1.57%) |
Feb 02, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 105,416 | -0.10(-0.78%) |