Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.06 | 16.06 | 14.53 | 14.91 | 1,257,912 | +0.15(+1.03%) |
Apr 27, 2017 | 14.50 | 14.78 | 14.40 | 14.76 | 682,072 | +0.28(+1.93%) |
Apr 26, 2017 | 14.61 | 14.68 | 14.45 | 14.48 | 1,163,491 | -0.15(-1.04%) |
Apr 25, 2017 | 14.53 | 14.68 | 14.45 | 14.63 | 1,095,905 | +0.13(+0.88%) |
Apr 24, 2017 | 14.55 | 14.58 | 14.40 | 14.50 | 943,514 | +0.23(+1.60%) |
Apr 21, 2017 | 14.43 | 14.58 | 14.25 | 14.27 | 791,340 | -0.18(-1.23%) |
Apr 20, 2017 | 14.38 | 14.45 | 14.25 | 14.45 | 802,266 | +0.20(+1.43%) |
Apr 19, 2017 | 14.40 | 14.45 | 14.25 | 14.25 | 609,453 | -0.03(-0.18%) |
Apr 18, 2017 | 14.25 | 14.38 | 14.19 | 14.27 | 482,861 | -0.05(-0.36%) |
Apr 17, 2017 | 14.05 | 14.35 | 14.05 | 14.33 | 894,533 | +0.31(+2.18%) |
Apr 13, 2017 | 14.07 | 14.27 | 13.99 | 14.02 | 1,678,481 | -0.08(-0.54%) |
Apr 12, 2017 | 13.74 | 14.15 | 13.69 | 14.10 | 1,250,987 | +0.38(+2.78%) |
Apr 11, 2017 | 13.66 | 13.74 | 13.59 | 13.71 | 721,950 | +0.00(+0.00%) |
Apr 10, 2017 | 13.77 | 13.87 | 13.66 | 13.71 | 887,453 | -0.03(-0.19%) |
Apr 07, 2017 | 13.71 | 13.87 | 13.64 | 13.74 | 987,680 | +0.00(+0.00%) |
Apr 06, 2017 | 13.74 | 13.79 | 13.61 | 13.74 | 899,097 | +0.08(+0.56%) |
Apr 05, 2017 | 13.97 | 14.02 | 13.64 | 13.66 | 1,103,026 | -0.18(-1.29%) |
Apr 04, 2017 | 14.07 | 14.12 | 13.79 | 13.84 | 1,091,902 | -0.20(-1.45%) |
Apr 03, 2017 | 14.12 | 14.22 | 13.97 | 14.05 | 976,774 | +0.00(+0.00%) |
Mar 31, 2017 | 13.99 | 14.25 | 13.92 | 14.05 | 1,443,149 | +0.05(+0.36%) |
Mar 30, 2017 | 13.82 | 14.10 | 13.77 | 13.99 | 769,872 | +0.18(+1.29%) |
Mar 29, 2017 | 13.99 | 13.99 | 13.71 | 13.82 | 695,650 | -0.18(-1.27%) |
Mar 28, 2017 | 13.66 | 14.07 | 13.64 | 13.99 | 792,529 | +0.28(+2.04%) |
Mar 27, 2017 | 13.44 | 13.78 | 13.38 | 13.71 | 1,064,351 | +0.16(+1.20%) |
Mar 24, 2017 | 13.71 | 13.77 | 13.51 | 13.55 | 568,249 | -0.14(-1.00%) |
Mar 23, 2017 | 13.69 | 13.89 | 13.61 | 13.69 | 810,300 | +0.03(+0.19%) |
Mar 22, 2017 | 13.59 | 13.74 | 13.46 | 13.66 | 717,642 | +0.00(+0.00%) |
Mar 21, 2017 | 14.07 | 14.07 | 13.49 | 13.66 | 1,254,196 | -0.33(-2.36%) |
Mar 20, 2017 | 14.10 | 14.10 | 13.82 | 13.99 | 603,181 | -0.13(-0.90%) |
Mar 17, 2017 | 14.43 | 14.43 | 14.07 | 14.12 | 1,204,257 | -0.28(-1.94%) |
Mar 16, 2017 | 14.33 | 14.55 | 14.27 | 14.40 | 1,380,931 | +0.13(+0.89%) |
Mar 15, 2017 | 14.15 | 14.35 | 14.05 | 14.27 | 1,370,248 | +0.20(+1.45%) |
Mar 14, 2017 | 14.10 | 14.17 | 13.98 | 14.07 | 1,022,221 | -0.08(-0.54%) |
Mar 13, 2017 | 14.05 | 14.17 | 13.79 | 14.15 | 1,044,528 | +0.15(+1.09%) |
Mar 10, 2017 | 13.92 | 13.99 | 13.69 | 13.99 | 1,005,536 | +0.25(+1.85%) |
Mar 09, 2017 | 13.69 | 14.10 | 13.64 | 13.74 | 1,445,000 | -0.28(-2.00%) |
Mar 08, 2017 | 14.10 | 14.22 | 13.97 | 14.02 | 1,342,952 | +0.05(+0.36%) |
Mar 07, 2017 | 14.15 | 14.20 | 13.97 | 13.97 | 711,341 | -0.18(-1.26%) |
Mar 06, 2017 | 14.22 | 14.25 | 14.10 | 14.15 | 755,174 | -0.10(-0.71%) |
Mar 03, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 911,758 | -0.15(-1.06%) |
Mar 02, 2017 | 14.36 | 14.45 | 14.25 | 14.40 | 919,903 | +0.00(+0.00%) |
Mar 01, 2017 | 14.71 | 14.81 | 14.35 | 14.40 | 1,060,537 | -0.08(-0.53%) |
Feb 28, 2017 | 14.73 | 14.76 | 14.38 | 14.48 | 1,088,349 | -0.28(-1.90%) |
Feb 27, 2017 | 14.73 | 14.91 | 14.68 | 14.76 | 1,673,156 | -0.05(-0.34%) |
Feb 24, 2017 | 14.94 | 14.99 | 14.71 | 14.81 | 1,240,826 | -0.20(-1.36%) |
Feb 23, 2017 | 14.86 | 15.06 | 14.81 | 15.01 | 4,453,773 | -0.46(-2.96%) |
Feb 22, 2017 | 15.45 | 15.62 | 15.39 | 15.47 | 755,830 | -0.03(-0.16%) |
Feb 21, 2017 | 15.29 | 15.55 | 15.24 | 15.50 | 738,984 | +0.31(+2.01%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.37 | 15.45 | 15.22 | 15.32 | 537,775 | -0.03(-0.17%) |
Feb 15, 2017 | 15.34 | 15.39 | 15.14 | 15.34 | 717,301 | +0.05(+0.33%) |
Feb 14, 2017 | 15.22 | 15.39 | 15.11 | 15.29 | 607,333 | +0.00(+0.00%) |
Feb 13, 2017 | 15.39 | 15.45 | 15.11 | 15.29 | 983,263 | -0.08(-0.50%) |
Feb 10, 2017 | 15.22 | 15.39 | 15.06 | 15.37 | 780,456 | +0.26(+1.72%) |
Feb 09, 2017 | 14.99 | 15.21 | 14.79 | 15.11 | 887,026 | +0.22(+1.49%) |
Feb 08, 2017 | 14.69 | 14.99 | 14.59 | 14.89 | 1,306,572 | +0.20(+1.34%) |
Feb 07, 2017 | 14.64 | 14.79 | 14.32 | 14.69 | 789,907 | +0.22(+1.53%) |
Feb 06, 2017 | 14.47 | 14.59 | 14.32 | 14.47 | 443,640 | +0.02(+0.17%) |
Feb 03, 2017 | 14.54 | 14.62 | 14.37 | 14.44 | 703,733 | +0.10(+0.69%) |
Feb 02, 2017 | 14.30 | 14.39 | 14.10 | 14.35 | 438,100 | +0.05(+0.34%) |