Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.00 | 15.02 | 14.96 | 14.97 | 304,147 | +0.21(+1.45%) |
Apr 27, 2017 | 14.78 | 14.78 | 14.70 | 14.75 | 84,969 | +0.02(+0.10%) |
Apr 26, 2017 | 14.64 | 14.78 | 14.64 | 14.74 | 51,396 | -0.03(-0.18%) |
Apr 25, 2017 | 14.71 | 14.77 | 14.71 | 14.76 | 137,558 | +0.15(+1.02%) |
Apr 24, 2017 | 14.52 | 14.62 | 14.50 | 14.61 | 97,677 | +0.63(+4.48%) |
Apr 21, 2017 | 13.97 | 14.00 | 13.94 | 13.99 | 64,165 | -0.01(-0.06%) |
Apr 20, 2017 | 14.02 | 14.07 | 13.99 | 14.00 | 108,206 | +0.12(+0.88%) |
Apr 19, 2017 | 13.95 | 13.95 | 13.85 | 13.87 | 99,990 | -0.02(-0.11%) |
Apr 18, 2017 | 13.80 | 13.89 | 13.79 | 13.89 | 118,768 | -0.05(-0.38%) |
Apr 17, 2017 | 13.93 | 13.96 | 13.92 | 13.94 | 91,670 | +0.08(+0.61%) |
Apr 13, 2017 | 13.84 | 13.88 | 13.82 | 13.86 | 118,799 | -0.11(-0.77%) |
Apr 12, 2017 | 13.96 | 14.00 | 13.89 | 13.96 | 64,182 | -0.02(-0.16%) |
Apr 11, 2017 | 14.00 | 14.01 | 13.93 | 13.99 | 77,233 | -0.03(-0.25%) |
Apr 10, 2017 | 14.03 | 14.06 | 14.02 | 14.02 | 41,981 | +0.01(+0.08%) |
Apr 07, 2017 | 14.02 | 14.07 | 14.00 | 14.01 | 656,155 | -0.01(-0.05%) |
Apr 06, 2017 | 14.04 | 14.06 | 14.01 | 14.02 | 299,792 | +0.02(+0.16%) |
Apr 05, 2017 | 14.09 | 14.16 | 14.00 | 14.00 | 339,491 | +0.02(+0.11%) |
Apr 04, 2017 | 13.91 | 13.98 | 13.87 | 13.98 | 73,135 | +0.05(+0.38%) |
Apr 03, 2017 | 13.96 | 13.98 | 13.85 | 13.93 | 128,439 | +0.05(+0.33%) |
Mar 31, 2017 | 13.88 | 13.92 | 13.85 | 13.88 | 99,716 | -0.05(-0.33%) |
Mar 30, 2017 | 13.96 | 14.00 | 13.92 | 13.93 | 18,114 | -0.04(-0.27%) |
Mar 29, 2017 | 13.87 | 13.97 | 13.85 | 13.96 | 36,358 | +0.05(+0.38%) |
Mar 28, 2017 | 13.91 | 13.95 | 13.90 | 13.91 | 80,565 | -0.03(-0.22%) |
Mar 27, 2017 | 13.92 | 13.94 | 13.87 | 13.94 | 254,502 | -0.02(-0.11%) |
Mar 24, 2017 | 13.92 | 13.98 | 13.92 | 13.96 | 111,595 | +0.09(+0.66%) |
Mar 23, 2017 | 13.83 | 13.90 | 13.82 | 13.87 | 199,467 | +0.05(+0.39%) |
Mar 22, 2017 | 13.82 | 13.84 | 13.79 | 13.81 | 68,977 | -0.08(-0.61%) |
Mar 21, 2017 | 14.12 | 14.15 | 13.88 | 13.90 | 193,743 | -0.07(-0.50%) |
Mar 20, 2017 | 14.00 | 14.05 | 13.95 | 13.97 | 26,418 | -0.02(-0.16%) |
Mar 17, 2017 | 14.00 | 14.02 | 13.95 | 13.99 | 40,705 | -0.06(-0.41%) |
Mar 16, 2017 | 14.03 | 14.05 | 13.96 | 14.04 | 17,965 | +0.19(+1.35%) |
Mar 15, 2017 | 13.75 | 13.86 | 13.71 | 13.86 | 127,792 | +0.19(+1.37%) |
Mar 14, 2017 | 13.67 | 13.72 | 13.65 | 13.67 | 65,017 | -0.20(-1.43%) |
Mar 13, 2017 | 13.87 | 13.89 | 13.84 | 13.87 | 55,372 | +0.03(+0.19%) |
Mar 10, 2017 | 13.77 | 13.85 | 13.73 | 13.84 | 185,327 | +0.21(+1.51%) |
Mar 09, 2017 | 13.64 | 13.64 | 13.57 | 13.64 | 24,093 | +0.08(+0.56%) |
Mar 08, 2017 | 13.60 | 13.61 | 13.56 | 13.56 | 89,688 | -0.02(-0.11%) |
Mar 07, 2017 | 13.55 | 13.60 | 13.52 | 13.57 | 859,171 | +0.02(+0.11%) |
Mar 06, 2017 | 13.56 | 13.57 | 13.52 | 13.56 | 55,532 | -0.07(-0.50%) |
Mar 03, 2017 | 13.57 | 13.64 | 13.52 | 13.63 | 68,283 | +0.13(+0.96%) |
Mar 02, 2017 | 13.49 | 13.53 | 13.49 | 13.50 | 61,326 | -0.06(-0.45%) |
Mar 01, 2017 | 13.50 | 13.61 | 13.50 | 13.56 | 138,600 | +0.27(+2.01%) |
Feb 28, 2017 | 13.33 | 13.36 | 13.28 | 13.29 | 98,829 | -0.04(-0.29%) |
Feb 27, 2017 | 13.29 | 13.36 | 13.29 | 13.33 | 108,525 | -0.03(-0.23%) |
Feb 24, 2017 | 13.35 | 13.38 | 13.31 | 13.36 | 127,539 | -0.26(-1.91%) |
Feb 23, 2017 | 13.62 | 13.64 | 13.57 | 13.62 | 392,022 | +0.05(+0.34%) |
Feb 22, 2017 | 13.49 | 13.57 | 13.44 | 13.57 | 1,186,139 | -0.07(-0.50%) |
Feb 21, 2017 | 13.64 | 13.67 | 13.61 | 13.64 | 153,299 | -0.04(-0.28%) |
Feb 17, 2017 | 13.68 | 13.68 | 13.68 | 0 | -0.13(-0.94%) | |
Feb 16, 2017 | 13.71 | 13.81 | 13.71 | 13.81 | 65,550 | +0.11(+0.84%) |
Feb 15, 2017 | 13.57 | 13.71 | 13.57 | 13.70 | 97,179 | +0.09(+0.67%) |
Feb 14, 2017 | 13.57 | 13.61 | 13.53 | 13.61 | 80,600 | +0.07(+0.51%) |
Feb 13, 2017 | 13.58 | 13.60 | 13.54 | 13.54 | 143,248 | +0.06(+0.43%) |
Feb 10, 2017 | 13.40 | 13.50 | 13.40 | 13.48 | 66,880 | +0.07(+0.54%) |
Feb 09, 2017 | 13.39 | 13.43 | 13.38 | 13.41 | 41,073 | +0.08(+0.63%) |
Feb 08, 2017 | 13.29 | 13.33 | 13.25 | 13.32 | 171,737 | -0.06(-0.46%) |
Feb 07, 2017 | 13.32 | 13.39 | 13.31 | 13.38 | 326,557 | +0.02(+0.17%) |
Feb 06, 2017 | 13.37 | 13.39 | 13.32 | 13.36 | 61,450 | -0.16(-1.19%) |
Feb 03, 2017 | 13.49 | 13.55 | 13.47 | 13.52 | 99,884 | +0.01(+0.06%) |
Feb 02, 2017 | 13.53 | 13.55 | 13.48 | 13.51 | 148,424 | -0.01(-0.06%) |