Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.24 | 14.62 | 14.24 | 14.62 | 144,601 | +0.21(+1.45%) |
Apr 27, 2017 | 14.37 | 14.51 | 14.28 | 14.41 | 74,890 | +0.00(+0.00%) |
Apr 26, 2017 | 14.37 | 14.53 | 14.28 | 14.41 | 69,090 | +0.00(+0.00%) |
Apr 25, 2017 | 14.49 | 14.58 | 14.32 | 14.41 | 84,089 | -0.13(-0.86%) |
Apr 24, 2017 | 14.11 | 14.66 | 14.03 | 14.53 | 215,578 | +0.50(+3.58%) |
Apr 21, 2017 | 13.99 | 14.41 | 13.99 | 14.03 | 92,761 | +0.00(+0.00%) |
Apr 20, 2017 | 14.07 | 14.24 | 13.59 | 14.03 | 466,911 | -0.25(-1.76%) |
Apr 19, 2017 | 14.58 | 14.62 | 14.20 | 14.28 | 80,241 | -0.21(-1.44%) |
Apr 18, 2017 | 14.58 | 14.73 | 14.41 | 14.49 | 65,557 | -0.17(-1.14%) |
Apr 17, 2017 | 14.24 | 14.66 | 14.13 | 14.66 | 84,006 | +0.46(+3.24%) |
Apr 13, 2017 | 14.53 | 14.58 | 14.11 | 14.20 | 93,835 | -0.25(-1.74%) |
Apr 12, 2017 | 14.62 | 14.70 | 14.37 | 14.45 | 166,760 | -0.15(-1.00%) |
Apr 11, 2017 | 14.66 | 14.95 | 14.53 | 14.60 | 100,929 | -0.06(-0.43%) |
Apr 10, 2017 | 14.58 | 14.83 | 14.49 | 14.66 | 73,015 | +0.17(+1.16%) |
Apr 07, 2017 | 14.74 | 14.74 | 14.45 | 14.49 | 70,284 | -0.17(-1.14%) |
Apr 06, 2017 | 14.66 | 14.83 | 14.45 | 14.66 | 120,046 | +0.21(+1.45%) |
Apr 05, 2017 | 14.62 | 15.04 | 14.45 | 14.45 | 89,246 | -0.21(-1.43%) |
Apr 04, 2017 | 14.70 | 14.95 | 14.45 | 14.66 | 58,563 | -0.04(-0.29%) |
Apr 03, 2017 | 14.99 | 15.16 | 14.66 | 14.70 | 85,802 | -0.25(-1.68%) |
Mar 31, 2017 | 14.99 | 15.37 | 14.91 | 14.95 | 158,682 | -0.04(-0.28%) |
Mar 30, 2017 | 14.41 | 15.08 | 14.24 | 14.99 | 192,714 | +0.71(+4.99%) |
Mar 29, 2017 | 14.11 | 14.45 | 14.11 | 14.28 | 144,741 | +0.21(+1.49%) |
Mar 28, 2017 | 14.07 | 14.32 | 14.07 | 14.07 | 105,157 | +0.00(+0.00%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.91 | 14.07 | 65,061 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.35 | 13.91 | 14.07 | 59,291 | +0.00(+0.00%) |
Mar 23, 2017 | 13.70 | 14.24 | 13.70 | 14.07 | 106,931 | +0.34(+2.44%) |
Mar 22, 2017 | 13.74 | 13.82 | 13.49 | 13.74 | 96,221 | -0.13(-0.91%) |
Mar 21, 2017 | 14.24 | 14.28 | 13.61 | 13.86 | 140,580 | -0.34(-2.36%) |
Mar 20, 2017 | 14.03 | 14.32 | 13.95 | 14.20 | 109,569 | +0.13(+0.89%) |
Mar 17, 2017 | 13.91 | 14.16 | 13.86 | 14.07 | 101,980 | +0.08(+0.60%) |
Mar 16, 2017 | 13.95 | 14.03 | 13.91 | 13.99 | 64,411 | +0.17(+1.21%) |
Mar 15, 2017 | 13.65 | 13.86 | 13.57 | 13.82 | 53,244 | +0.21(+1.54%) |
Mar 14, 2017 | 13.65 | 13.78 | 13.40 | 13.61 | 69,760 | -0.08(-0.61%) |
Mar 13, 2017 | 13.70 | 13.95 | 13.59 | 13.70 | 66,769 | +0.00(+0.00%) |
Mar 10, 2017 | 13.61 | 13.82 | 13.61 | 13.70 | 54,043 | +0.04(+0.31%) |
Mar 09, 2017 | 13.65 | 13.91 | 13.53 | 13.65 | 97,278 | -0.04(-0.31%) |
Mar 08, 2017 | 13.78 | 13.95 | 13.70 | 13.70 | 86,693 | -0.13(-0.91%) |
Mar 07, 2017 | 13.78 | 14.07 | 13.70 | 13.82 | 86,475 | -0.04(-0.30%) |
Mar 06, 2017 | 13.86 | 13.91 | 13.70 | 13.86 | 104,013 | -0.04(-0.30%) |
Mar 03, 2017 | 13.86 | 14.07 | 13.78 | 13.91 | 64,918 | +0.04(+0.30%) |
Mar 02, 2017 | 13.82 | 14.09 | 13.82 | 13.86 | 64,366 | -0.04(-0.30%) |
Mar 01, 2017 | 13.91 | 14.07 | 13.78 | 13.91 | 70,957 | +0.04(+0.30%) |
Feb 28, 2017 | 13.74 | 14.03 | 13.65 | 13.86 | 72,659 | +0.08(+0.61%) |
Feb 27, 2017 | 13.86 | 14.11 | 13.65 | 13.78 | 133,148 | -0.17(-1.20%) |
Feb 24, 2017 | 14.20 | 14.24 | 13.86 | 13.95 | 95,737 | -0.29(-2.06%) |
Feb 23, 2017 | 14.28 | 14.32 | 13.82 | 14.24 | 167,696 | +0.00(+0.00%) |
Feb 22, 2017 | 14.20 | 14.28 | 14.07 | 14.24 | 128,694 | +0.00(+0.00%) |
Feb 21, 2017 | 14.28 | 14.45 | 14.16 | 14.24 | 168,052 | -0.04(-0.29%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.08(+0.59%) | |
Feb 16, 2017 | 14.32 | 14.55 | 14.20 | 14.20 | 127,307 | -0.13(-0.88%) |
Feb 15, 2017 | 14.53 | 14.53 | 14.19 | 14.32 | 166,976 | -0.17(-1.16%) |
Feb 14, 2017 | 14.45 | 14.62 | 14.37 | 14.49 | 123,237 | +0.08(+0.58%) |
Feb 13, 2017 | 14.32 | 14.53 | 14.24 | 14.41 | 120,329 | +0.00(+0.00%) |
Feb 10, 2017 | 14.53 | 14.70 | 14.35 | 14.41 | 152,857 | +0.00(+0.00%) |
Feb 09, 2017 | 14.28 | 14.62 | 14.28 | 14.41 | 84,647 | +0.17(+1.18%) |
Feb 08, 2017 | 14.28 | 14.45 | 13.91 | 14.24 | 194,515 | -0.17(-1.16%) |
Feb 07, 2017 | 14.91 | 14.91 | 14.24 | 14.41 | 170,899 | -0.50(-3.37%) |
Feb 06, 2017 | 15.04 | 15.20 | 14.83 | 14.91 | 85,754 | -0.17(-1.11%) |
Feb 03, 2017 | 15.08 | 15.20 | 14.90 | 15.08 | 128,293 | +0.06(+0.42%) |
Feb 02, 2017 | 15.16 | 15.29 | 14.81 | 15.02 | 163,242 | -0.15(-0.97%) |