Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.38 | 15.53 | 15.38 | 15.52 | 7,465 | +0.42(+2.82%) |
Apr 27, 2017 | 15.13 | 15.13 | 15.06 | 15.10 | 8,467 | +0.08(+0.53%) |
Apr 26, 2017 | 15.08 | 15.14 | 15.00 | 15.02 | 5,606 | +0.04(+0.23%) |
Apr 25, 2017 | 15.00 | 15.00 | 14.91 | 14.98 | 6,066 | +0.18(+1.22%) |
Apr 24, 2017 | 14.83 | 14.84 | 14.73 | 14.80 | 9,461 | +0.04(+0.27%) |
Apr 21, 2017 | 14.72 | 14.79 | 14.71 | 14.76 | 287,729 | -0.11(-0.74%) |
Apr 20, 2017 | 14.90 | 14.91 | 14.83 | 14.87 | 6,845 | +0.02(+0.13%) |
Apr 19, 2017 | 14.98 | 15.10 | 14.85 | 14.85 | 7,435 | +0.23(+1.55%) |
Apr 18, 2017 | 14.55 | 14.66 | 14.51 | 14.62 | 16,145 | -0.17(-1.13%) |
Apr 17, 2017 | 14.89 | 15.11 | 14.65 | 14.79 | 9,430 | +0.16(+1.13%) |
Apr 13, 2017 | 14.62 | 14.68 | 14.60 | 14.62 | 8,467 | +0.11(+0.72%) |
Apr 12, 2017 | 14.71 | 14.71 | 14.47 | 14.52 | 29,682 | -0.22(-1.52%) |
Apr 11, 2017 | 14.64 | 14.76 | 14.60 | 14.74 | 11,721 | +0.21(+1.47%) |
Apr 10, 2017 | 14.51 | 14.58 | 14.50 | 14.53 | 10,756 | +0.08(+0.55%) |
Apr 07, 2017 | 14.44 | 14.63 | 14.44 | 14.45 | 8,145 | +0.11(+0.77%) |
Apr 06, 2017 | 14.37 | 14.39 | 14.30 | 14.34 | 9,732 | -0.10(-0.69%) |
Apr 05, 2017 | 14.47 | 14.53 | 14.41 | 14.44 | 17,741 | +0.05(+0.35%) |
Apr 04, 2017 | 14.48 | 14.48 | 14.30 | 14.39 | 7,343 | -0.47(-3.16%) |
Apr 03, 2017 | 14.79 | 14.86 | 14.73 | 14.86 | 8,762 | -0.15(-0.97%) |
Mar 31, 2017 | 14.97 | 15.05 | 14.90 | 15.01 | 9,093 | -0.12(-0.83%) |
Mar 30, 2017 | 15.01 | 15.13 | 15.01 | 15.13 | 27,553 | +0.45(+3.09%) |
Mar 29, 2017 | 14.72 | 14.75 | 14.64 | 14.68 | 9,305 | +0.05(+0.31%) |
Mar 28, 2017 | 14.76 | 14.92 | 14.63 | 14.63 | 13,906 | -0.26(-1.75%) |
Mar 27, 2017 | 14.83 | 14.94 | 14.82 | 14.89 | 16,007 | +0.16(+1.09%) |
Mar 24, 2017 | 14.60 | 14.73 | 14.60 | 14.73 | 9,567 | +0.09(+0.64%) |
Mar 23, 2017 | 14.56 | 14.72 | 14.56 | 14.64 | 13,964 | +0.17(+1.18%) |
Mar 22, 2017 | 14.42 | 14.50 | 14.40 | 14.46 | 12,833 | -0.22(-1.50%) |
Mar 21, 2017 | 14.70 | 14.73 | 14.64 | 14.69 | 6,264 | -0.02(-0.14%) |
Mar 20, 2017 | 14.64 | 14.85 | 14.58 | 14.71 | 10,552 | -0.05(-0.34%) |
Mar 17, 2017 | 14.71 | 14.79 | 14.63 | 14.76 | 14,062 | +0.26(+1.76%) |
Mar 16, 2017 | 14.59 | 14.61 | 14.49 | 14.50 | 20,048 | -0.25(-1.69%) |
Mar 15, 2017 | 14.64 | 14.75 | 14.60 | 14.75 | 18,225 | +0.49(+3.44%) |
Mar 14, 2017 | 14.22 | 14.27 | 14.19 | 14.26 | 13,252 | +0.03(+0.21%) |
Mar 13, 2017 | 14.32 | 14.34 | 14.19 | 14.23 | 6,150 | +0.02(+0.14%) |
Mar 10, 2017 | 14.27 | 14.27 | 14.18 | 14.21 | 8,876 | +0.15(+1.07%) |
Mar 09, 2017 | 14.06 | 14.06 | 13.90 | 14.06 | 316,852 | -0.89(-5.94%) |
Mar 08, 2017 | 15.12 | 15.12 | 14.93 | 14.95 | 114,583 | -0.00(-0.02%) |
Mar 07, 2017 | 14.88 | 14.95 | 14.88 | 14.95 | 9,195 | -0.15(-0.99%) |
Mar 06, 2017 | 15.02 | 15.14 | 15.02 | 15.10 | 6,753 | +0.15(+1.00%) |
Mar 03, 2017 | 14.87 | 14.98 | 14.83 | 14.95 | 7,489 | +0.01(+0.07%) |
Mar 02, 2017 | 14.93 | 14.99 | 14.91 | 14.94 | 12,113 | -0.09(-0.60%) |
Mar 01, 2017 | 15.04 | 15.16 | 14.99 | 15.03 | 12,022 | -0.01(-0.07%) |
Feb 28, 2017 | 15.10 | 15.12 | 15.00 | 15.04 | 9,853 | -0.17(-1.12%) |
Feb 27, 2017 | 15.14 | 15.21 | 15.14 | 15.21 | 9,468 | -0.12(-0.78%) |
Feb 24, 2017 | 15.27 | 15.33 | 15.25 | 15.33 | 23,452 | -0.31(-1.98%) |
Feb 23, 2017 | 15.61 | 15.72 | 15.57 | 15.64 | 10,580 | +0.13(+0.84%) |
Feb 22, 2017 | 15.39 | 15.53 | 15.39 | 15.51 | 11,608 | +0.22(+1.44%) |
Feb 21, 2017 | 15.35 | 15.36 | 15.27 | 15.29 | 17,182 | -0.26(-1.67%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.08(-0.54%) | |
Feb 16, 2017 | 15.55 | 15.66 | 15.53 | 15.63 | 29,034 | +0.12(+0.77%) |
Feb 15, 2017 | 15.51 | 15.53 | 15.41 | 15.52 | 13,135 | -0.06(-0.42%) |
Feb 14, 2017 | 15.60 | 15.62 | 15.38 | 15.58 | 18,686 | -0.02(-0.13%) |
Feb 13, 2017 | 15.49 | 15.60 | 15.49 | 15.60 | 9,615 | +0.06(+0.39%) |
Feb 10, 2017 | 15.41 | 15.54 | 15.41 | 15.54 | 16,910 | +0.06(+0.39%) |
Feb 09, 2017 | 15.49 | 15.53 | 15.43 | 15.48 | 4,726 | -0.01(-0.10%) |
Feb 08, 2017 | 15.43 | 15.50 | 15.40 | 15.49 | 14,239 | +0.15(+1.01%) |
Feb 07, 2017 | 15.15 | 15.35 | 15.11 | 15.34 | 9,007 | +0.38(+2.54%) |
Feb 06, 2017 | 15.00 | 15.02 | 14.91 | 14.96 | 11,478 | -0.11(-0.73%) |
Feb 03, 2017 | 15.07 | 15.12 | 15.03 | 15.07 | 17,284 | +0.09(+0.60%) |
Feb 02, 2017 | 14.96 | 15.03 | 14.91 | 14.98 | 14,309 | -0.24(-1.58%) |