Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.89 | 15.28 | 14.74 | 15.04 | 70,881 | -0.15(-0.97%) |
Apr 27, 2017 | 14.89 | 15.23 | 14.89 | 15.19 | 50,630 | +0.15(+0.98%) |
Apr 26, 2017 | 14.84 | 15.09 | 14.84 | 15.04 | 26,533 | +0.10(+0.66%) |
Apr 25, 2017 | 14.74 | 15.09 | 14.74 | 14.94 | 63,593 | +0.29(+2.01%) |
Apr 24, 2017 | 14.60 | 14.69 | 14.45 | 14.64 | 30,774 | +0.39(+2.76%) |
Apr 21, 2017 | 14.15 | 14.30 | 13.86 | 14.25 | 40,723 | -0.10(-0.69%) |
Apr 20, 2017 | 13.12 | 14.45 | 13.12 | 14.35 | 59,093 | +1.18(+8.95%) |
Apr 19, 2017 | 12.97 | 13.27 | 12.97 | 13.17 | 30,847 | +0.20(+1.52%) |
Apr 18, 2017 | 12.93 | 13.22 | 12.93 | 12.97 | 20,804 | -0.15(-1.12%) |
Apr 17, 2017 | 12.43 | 13.17 | 12.43 | 13.12 | 32,582 | +0.84(+6.80%) |
Apr 13, 2017 | 12.19 | 12.43 | 12.09 | 12.29 | 82,111 | +0.00(+0.00%) |
Apr 12, 2017 | 12.68 | 12.68 | 12.09 | 12.29 | 31,106 | -0.49(-3.85%) |
Apr 11, 2017 | 12.24 | 12.80 | 12.24 | 12.78 | 16,669 | +0.49(+4.00%) |
Apr 10, 2017 | 12.43 | 12.83 | 12.14 | 12.29 | 35,993 | +0.05(+0.40%) |
Apr 07, 2017 | 11.55 | 12.38 | 11.45 | 12.24 | 231,420 | +0.64(+5.51%) |
Apr 06, 2017 | 11.50 | 11.72 | 11.40 | 11.60 | 34,798 | +0.05(+0.43%) |
Apr 05, 2017 | 11.94 | 12.34 | 11.45 | 11.55 | 39,678 | -0.39(-3.29%) |
Apr 04, 2017 | 12.53 | 12.73 | 11.84 | 11.94 | 107,038 | -0.79(-6.18%) |
Apr 03, 2017 | 12.19 | 12.93 | 12.19 | 12.73 | 38,193 | +0.54(+4.44%) |
Mar 31, 2017 | 12.09 | 12.34 | 11.99 | 12.19 | 56,175 | +0.00(+0.00%) |
Mar 30, 2017 | 11.99 | 12.29 | 11.99 | 12.19 | 21,920 | +0.05(+0.41%) |
Mar 29, 2017 | 12.29 | 12.66 | 11.84 | 12.14 | 34,327 | -0.18(-1.44%) |
Mar 28, 2017 | 12.02 | 12.41 | 11.82 | 12.32 | 21,229 | +0.20(+1.62%) |
Mar 27, 2017 | 12.02 | 12.27 | 11.86 | 12.12 | 23,402 | -0.10(-0.80%) |
Mar 24, 2017 | 12.22 | 12.56 | 11.53 | 12.22 | 35,300 | -0.10(-0.80%) |
Mar 23, 2017 | 12.12 | 12.56 | 12.12 | 12.32 | 19,043 | +0.20(+1.62%) |
Mar 22, 2017 | 12.32 | 12.44 | 12.07 | 12.12 | 27,479 | -0.34(-2.76%) |
Mar 21, 2017 | 13.30 | 13.30 | 12.36 | 12.46 | 29,017 | -0.79(-5.93%) |
Mar 20, 2017 | 12.90 | 13.49 | 12.76 | 13.25 | 26,301 | +0.29(+2.27%) |
Mar 17, 2017 | 13.00 | 13.30 | 12.86 | 12.95 | 100,664 | -0.15(-1.12%) |
Mar 16, 2017 | 13.20 | 13.44 | 13.00 | 13.10 | 46,405 | +0.15(+1.14%) |
Mar 15, 2017 | 12.71 | 13.15 | 12.45 | 12.95 | 35,118 | +0.20(+1.54%) |
Mar 14, 2017 | 13.30 | 13.35 | 12.76 | 12.76 | 22,391 | -0.79(-5.80%) |
Mar 13, 2017 | 13.54 | 13.59 | 13.35 | 13.54 | 34,720 | -0.10(-0.72%) |
Mar 10, 2017 | 12.76 | 13.79 | 12.76 | 13.64 | 46,205 | +0.49(+3.73%) |
Mar 09, 2017 | 13.79 | 13.89 | 13.15 | 13.15 | 24,822 | -0.59(-4.29%) |
Mar 08, 2017 | 14.43 | 14.43 | 13.64 | 13.74 | 25,583 | -0.59(-4.11%) |
Mar 07, 2017 | 14.52 | 14.52 | 14.33 | 14.33 | 20,371 | -0.29(-2.01%) |
Mar 06, 2017 | 14.87 | 14.97 | 14.62 | 14.62 | 11,858 | -0.39(-2.61%) |
Mar 03, 2017 | 14.87 | 15.18 | 14.77 | 15.01 | 32,874 | +0.20(+1.32%) |
Mar 02, 2017 | 15.30 | 15.31 | 14.72 | 14.82 | 22,512 | -0.49(-3.21%) |
Mar 01, 2017 | 14.97 | 15.41 | 14.62 | 15.31 | 49,359 | +0.64(+4.35%) |
Feb 28, 2017 | 15.01 | 15.01 | 14.47 | 14.67 | 38,988 | -0.34(-2.29%) |
Feb 27, 2017 | 15.26 | 15.26 | 14.92 | 15.01 | 20,525 | -0.29(-1.92%) |
Feb 24, 2017 | 15.31 | 15.31 | 15.16 | 15.31 | 13,889 | +0.00(+0.00%) |
Feb 23, 2017 | 15.46 | 15.50 | 15.16 | 15.31 | 21,794 | -0.05(-0.32%) |
Feb 22, 2017 | 15.46 | 15.46 | 15.06 | 15.36 | 30,447 | -0.15(-0.95%) |
Feb 21, 2017 | 15.70 | 15.70 | 15.41 | 15.50 | 27,814 | -0.25(-1.56%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.39(-2.43%) | |
Feb 16, 2017 | 16.44 | 16.63 | 16.14 | 16.14 | 20,468 | -0.49(-2.95%) |
Feb 15, 2017 | 15.90 | 16.68 | 15.90 | 16.63 | 31,080 | +0.59(+3.67%) |
Feb 14, 2017 | 16.00 | 16.29 | 15.95 | 16.04 | 22,292 | -0.15(-0.91%) |
Feb 13, 2017 | 15.90 | 16.19 | 15.75 | 16.19 | 29,165 | +0.29(+1.85%) |
Feb 10, 2017 | 15.50 | 16.04 | 15.46 | 15.90 | 74,395 | +0.44(+2.86%) |
Feb 09, 2017 | 15.46 | 15.65 | 15.41 | 15.46 | 30,825 | +0.00(+0.00%) |
Feb 08, 2017 | 15.75 | 16.00 | 15.15 | 15.46 | 28,135 | -0.54(-3.37%) |
Feb 07, 2017 | 16.39 | 16.39 | 15.85 | 16.00 | 21,813 | -0.15(-0.91%) |
Feb 06, 2017 | 16.41 | 16.63 | 16.14 | 16.14 | 16,690 | -0.29(-1.79%) |
Feb 03, 2017 | 15.80 | 16.49 | 15.70 | 16.44 | 25,843 | +0.79(+5.02%) |
Feb 02, 2017 | 15.65 | 15.80 | 15.50 | 15.65 | 20,730 | +0.05(+0.31%) |