Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.68 | 14.80 | 14.39 | 14.47 | 27,721 | -0.21(-1.42%) |
Apr 27, 2017 | 15.05 | 15.22 | 14.68 | 14.68 | 29,137 | -0.29(-1.96%) |
Apr 26, 2017 | 14.68 | 15.31 | 14.68 | 14.97 | 47,159 | +0.25(+1.70%) |
Apr 25, 2017 | 14.68 | 14.89 | 14.64 | 14.72 | 39,241 | +0.13(+0.86%) |
Apr 24, 2017 | 14.43 | 14.68 | 14.43 | 14.59 | 25,907 | +0.42(+2.95%) |
Apr 21, 2017 | 14.09 | 14.30 | 14.09 | 14.18 | 35,168 | +0.04(+0.30%) |
Apr 20, 2017 | 13.88 | 14.24 | 13.88 | 14.13 | 34,216 | +0.29(+2.11%) |
Apr 19, 2017 | 14.01 | 14.13 | 13.80 | 13.84 | 33,684 | -0.08(-0.60%) |
Apr 18, 2017 | 13.80 | 14.01 | 13.63 | 13.93 | 28,638 | +0.17(+1.22%) |
Apr 17, 2017 | 13.55 | 13.80 | 13.55 | 13.76 | 24,072 | +0.25(+1.86%) |
Apr 13, 2017 | 13.63 | 13.80 | 13.51 | 13.51 | 31,481 | -0.13(-0.92%) |
Apr 12, 2017 | 13.76 | 13.93 | 13.47 | 13.63 | 26,160 | -0.21(-1.51%) |
Apr 11, 2017 | 13.72 | 13.97 | 13.55 | 13.84 | 12,057 | +0.13(+0.91%) |
Apr 10, 2017 | 13.72 | 14.09 | 13.51 | 13.72 | 36,705 | +0.04(+0.31%) |
Apr 07, 2017 | 13.80 | 14.09 | 13.63 | 13.67 | 25,897 | -0.21(-1.51%) |
Apr 06, 2017 | 13.67 | 14.05 | 13.51 | 13.88 | 32,934 | +0.33(+2.47%) |
Apr 05, 2017 | 14.13 | 14.39 | 13.55 | 13.55 | 38,089 | -0.46(-3.28%) |
Apr 04, 2017 | 14.18 | 14.30 | 13.80 | 14.01 | 29,820 | -0.17(-1.18%) |
Apr 03, 2017 | 14.34 | 14.39 | 14.09 | 14.18 | 38,916 | -0.13(-0.88%) |
Mar 31, 2017 | 14.34 | 14.51 | 14.22 | 14.30 | 33,960 | -0.04(-0.29%) |
Mar 30, 2017 | 14.18 | 14.47 | 14.13 | 14.34 | 23,166 | +0.21(+1.48%) |
Mar 29, 2017 | 14.18 | 14.34 | 14.05 | 14.13 | 24,334 | -0.04(-0.30%) |
Mar 28, 2017 | 13.97 | 14.30 | 13.97 | 14.18 | 15,315 | +0.17(+1.19%) |
Mar 27, 2017 | 13.67 | 14.09 | 13.59 | 14.01 | 28,998 | +0.17(+1.21%) |
Mar 24, 2017 | 13.76 | 13.97 | 13.67 | 13.84 | 32,752 | +0.13(+0.91%) |
Mar 23, 2017 | 13.55 | 13.88 | 13.55 | 13.72 | 30,102 | +0.21(+1.55%) |
Mar 22, 2017 | 13.84 | 14.13 | 13.34 | 13.51 | 46,771 | -0.29(-2.12%) |
Mar 21, 2017 | 14.30 | 14.34 | 13.76 | 13.80 | 48,739 | -0.38(-2.66%) |
Mar 20, 2017 | 14.22 | 14.22 | 14.01 | 14.18 | 33,310 | +0.00(+0.00%) |
Mar 17, 2017 | 14.26 | 14.55 | 14.05 | 14.18 | 83,469 | -0.04(-0.29%) |
Mar 16, 2017 | 14.09 | 14.30 | 13.93 | 14.22 | 39,154 | +0.13(+0.89%) |
Mar 15, 2017 | 14.01 | 14.34 | 13.97 | 14.09 | 36,334 | +0.08(+0.60%) |
Mar 14, 2017 | 13.93 | 14.09 | 13.72 | 14.01 | 29,340 | +0.04(+0.30%) |
Mar 13, 2017 | 13.80 | 14.09 | 13.76 | 13.97 | 31,574 | +0.17(+1.21%) |
Mar 10, 2017 | 13.93 | 13.97 | 13.55 | 13.80 | 38,434 | +0.00(+0.00%) |
Mar 09, 2017 | 14.01 | 14.09 | 13.80 | 13.80 | 46,030 | -0.17(-1.20%) |
Mar 08, 2017 | 13.84 | 14.34 | 13.84 | 13.97 | 42,485 | +0.21(+1.52%) |
Mar 07, 2017 | 14.01 | 14.05 | 13.72 | 13.76 | 33,721 | -0.17(-1.20%) |
Mar 06, 2017 | 13.93 | 14.05 | 13.72 | 13.93 | 28,724 | -0.08(-0.60%) |
Mar 03, 2017 | 14.01 | 14.18 | 13.88 | 14.01 | 34,590 | +0.00(+0.00%) |
Mar 02, 2017 | 14.05 | 14.13 | 13.93 | 14.01 | 32,460 | -0.13(-0.89%) |
Mar 01, 2017 | 14.22 | 14.30 | 14.05 | 14.13 | 88,823 | +0.25(+1.81%) |
Feb 28, 2017 | 14.05 | 14.13 | 13.84 | 13.88 | 40,371 | -0.25(-1.78%) |
Feb 27, 2017 | 13.97 | 14.18 | 13.97 | 14.13 | 39,379 | +0.13(+0.90%) |
Feb 24, 2017 | 14.05 | 14.22 | 13.97 | 14.01 | 34,709 | -0.08(-0.59%) |
Feb 23, 2017 | 14.09 | 14.18 | 14.01 | 14.09 | 54,622 | +0.00(+0.00%) |
Feb 22, 2017 | 14.01 | 14.22 | 13.99 | 14.09 | 28,577 | +0.00(+0.00%) |
Feb 21, 2017 | 14.22 | 14.34 | 14.05 | 14.09 | 56,203 | -0.04(-0.30%) |
Feb 17, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.17(+1.20%) | |
Feb 16, 2017 | 14.22 | 14.26 | 13.97 | 13.97 | 38,128 | -0.25(-1.76%) |
Feb 15, 2017 | 14.09 | 14.24 | 14.09 | 14.22 | 85,198 | +0.08(+0.59%) |
Feb 14, 2017 | 13.94 | 14.39 | 13.94 | 14.13 | 50,341 | +0.04(+0.30%) |
Feb 13, 2017 | 14.01 | 14.30 | 13.88 | 14.09 | 66,698 | +0.13(+0.90%) |
Feb 10, 2017 | 13.88 | 14.09 | 13.72 | 13.97 | 65,406 | +0.08(+0.60%) |
Feb 09, 2017 | 13.84 | 14.22 | 13.76 | 13.88 | 67,042 | +0.21(+1.53%) |
Feb 08, 2017 | 13.72 | 13.88 | 13.30 | 13.67 | 41,013 | +0.01(+0.06%) |
Feb 07, 2017 | 13.92 | 14.12 | 13.58 | 13.67 | 34,614 | -0.12(-0.90%) |
Feb 06, 2017 | 14.21 | 14.37 | 13.75 | 13.79 | 75,148 | -0.42(-2.92%) |
Feb 03, 2017 | 13.96 | 14.29 | 13.96 | 14.21 | 43,622 | +0.42(+3.01%) |
Feb 02, 2017 | 13.58 | 13.92 | 13.25 | 13.79 | 66,044 | +0.21(+1.53%) |