Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.95 | 15.13 | 14.87 | 15.09 | 8,880 | +0.14(+0.95%) |
Apr 27, 2017 | 14.84 | 14.99 | 14.84 | 14.95 | 5,427 | +0.15(+1.00%) |
Apr 26, 2017 | 14.82 | 14.91 | 14.78 | 14.80 | 20,339 | -0.01(-0.08%) |
Apr 25, 2017 | 14.90 | 14.90 | 14.70 | 14.81 | 17,747 | -0.18(-1.18%) |
Apr 24, 2017 | 14.83 | 15.03 | 14.83 | 14.99 | 7,638 | +0.17(+1.12%) |
Apr 21, 2017 | 14.59 | 14.82 | 14.40 | 14.82 | 14,012 | +0.36(+2.48%) |
Apr 20, 2017 | 14.26 | 14.59 | 14.22 | 14.46 | 28,120 | +0.25(+1.77%) |
Apr 19, 2017 | 13.81 | 14.21 | 13.81 | 14.21 | 10,240 | +0.40(+2.93%) |
Apr 18, 2017 | 13.82 | 13.94 | 13.79 | 13.81 | 4,517 | -0.08(-0.60%) |
Apr 17, 2017 | 13.77 | 14.07 | 13.77 | 13.89 | 5,492 | +0.09(+0.64%) |
Apr 13, 2017 | 13.85 | 13.93 | 13.80 | 13.80 | 5,970 | -0.11(-0.78%) |
Apr 12, 2017 | 13.98 | 14.05 | 13.85 | 13.91 | 6,305 | -0.13(-0.89%) |
Apr 11, 2017 | 13.92 | 14.03 | 13.92 | 14.03 | 7,151 | +0.03(+0.24%) |
Apr 10, 2017 | 13.81 | 14.09 | 13.80 | 14.00 | 4,280 | +0.07(+0.49%) |
Apr 07, 2017 | 13.82 | 14.01 | 13.82 | 13.93 | 4,464 | -0.01(-0.08%) |
Apr 06, 2017 | 13.86 | 13.94 | 13.79 | 13.94 | 9,176 | +0.05(+0.37%) |
Apr 05, 2017 | 13.97 | 13.97 | 13.80 | 13.89 | 6,216 | -0.09(-0.63%) |
Apr 04, 2017 | 13.95 | 14.13 | 13.88 | 13.98 | 20,725 | +0.02(+0.14%) |
Apr 03, 2017 | 14.07 | 14.08 | 13.84 | 13.96 | 13,356 | -0.09(-0.65%) |
Mar 31, 2017 | 14.24 | 14.26 | 14.03 | 14.05 | 14,586 | -0.22(-1.52%) |
Mar 30, 2017 | 13.96 | 14.28 | 13.96 | 14.27 | 13,313 | +0.24(+1.71%) |
Mar 29, 2017 | 13.94 | 14.07 | 13.89 | 14.03 | 17,460 | +0.35(+2.54%) |
Mar 28, 2017 | 13.98 | 14.14 | 13.68 | 13.68 | 20,874 | -0.34(-2.44%) |
Mar 27, 2017 | 13.87 | 14.07 | 13.77 | 14.02 | 25,702 | +0.02(+0.16%) |
Mar 24, 2017 | 13.80 | 14.02 | 13.80 | 14.00 | 31,558 | +0.20(+1.45%) |
Mar 23, 2017 | 13.61 | 13.89 | 13.61 | 13.80 | 29,098 | +0.22(+1.60%) |
Mar 22, 2017 | 13.85 | 13.85 | 13.58 | 13.58 | 19,134 | -0.20(-1.45%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.78 | 13.78 | 20,276 | -0.29(-2.07%) |
Mar 20, 2017 | 14.29 | 14.29 | 14.01 | 14.07 | 18,680 | -0.19(-1.32%) |
Mar 17, 2017 | 14.29 | 14.59 | 14.26 | 14.26 | 42,934 | +0.03(+0.24%) |
Mar 16, 2017 | 14.37 | 14.64 | 14.23 | 14.23 | 21,086 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.52 | 14.28 | 14.46 | 28,195 | +0.21(+1.44%) |
Mar 14, 2017 | 14.21 | 14.34 | 14.21 | 14.26 | 23,508 | -0.01(-0.08%) |
Mar 13, 2017 | 14.36 | 14.54 | 14.26 | 14.27 | 15,738 | -0.06(-0.40%) |
Mar 10, 2017 | 14.15 | 14.41 | 14.15 | 14.33 | 16,513 | +0.09(+0.64%) |
Mar 09, 2017 | 13.90 | 14.23 | 13.90 | 14.23 | 13,849 | +0.29(+2.09%) |
Mar 08, 2017 | 14.01 | 14.06 | 13.91 | 13.94 | 13,451 | -0.14(-1.01%) |
Mar 07, 2017 | 14.02 | 14.14 | 14.01 | 14.09 | 10,130 | +0.09(+0.61%) |
Mar 06, 2017 | 14.27 | 14.27 | 13.98 | 14.00 | 19,447 | -0.38(-2.66%) |
Mar 03, 2017 | 14.43 | 14.49 | 14.22 | 14.38 | 34,373 | -0.05(-0.32%) |
Mar 02, 2017 | 14.64 | 14.66 | 14.43 | 14.43 | 11,484 | -0.19(-1.29%) |
Mar 01, 2017 | 14.55 | 14.74 | 14.34 | 14.62 | 26,298 | +0.15(+1.02%) |
Feb 28, 2017 | 14.47 | 14.52 | 14.39 | 14.47 | 4,408 | -0.05(-0.31%) |
Feb 27, 2017 | 14.54 | 14.67 | 14.48 | 14.51 | 5,281 | -0.07(-0.51%) |
Feb 24, 2017 | 14.84 | 14.84 | 14.56 | 14.59 | 6,754 | -0.28(-1.91%) |
Feb 23, 2017 | 14.82 | 14.97 | 14.81 | 14.87 | 13,622 | +0.07(+0.50%) |
Feb 22, 2017 | 14.87 | 14.87 | 14.73 | 14.80 | 15,529 | -0.09(-0.57%) |
Feb 21, 2017 | 14.89 | 14.96 | 14.84 | 14.88 | 5,909 | -0.06(-0.38%) |
Feb 17, 2017 | 14.94 | 14.94 | 14.94 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 14.83 | 14.98 | 14.83 | 14.95 | 14,795 | +0.13(+0.88%) |
Feb 15, 2017 | 14.96 | 14.96 | 14.81 | 14.81 | 11,870 | -0.10(-0.68%) |
Feb 14, 2017 | 15.00 | 15.00 | 14.81 | 14.92 | 8,623 | -0.05(-0.30%) |
Feb 13, 2017 | 14.97 | 15.08 | 14.88 | 14.96 | 23,406 | +0.08(+0.54%) |
Feb 10, 2017 | 14.44 | 15.06 | 14.44 | 14.88 | 29,207 | +0.43(+2.99%) |
Feb 09, 2017 | 14.24 | 14.46 | 14.21 | 14.45 | 28,628 | +0.20(+1.40%) |
Feb 08, 2017 | 14.05 | 14.28 | 14.02 | 14.25 | 13,526 | +0.16(+1.17%) |
Feb 07, 2017 | 13.93 | 14.09 | 13.88 | 14.09 | 17,482 | +0.09(+0.65%) |
Feb 06, 2017 | 14.18 | 14.18 | 13.88 | 13.99 | 13,042 | -0.27(-1.91%) |
Feb 03, 2017 | 14.09 | 14.28 | 14.07 | 14.27 | 7,372 | +0.12(+0.84%) |
Feb 02, 2017 | 13.97 | 14.15 | 13.97 | 14.15 | 6,029 | +0.18(+1.30%) |