Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.97 | 14.11 | 13.92 | 14.06 | 562,075 | +0.09(+0.66%) |
Apr 27, 2017 | 14.03 | 14.03 | 13.87 | 13.96 | 536,546 | -0.00(-0.03%) |
Apr 26, 2017 | 14.17 | 14.18 | 13.96 | 13.97 | 982,858 | -0.18(-1.26%) |
Apr 25, 2017 | 14.10 | 14.16 | 13.99 | 14.15 | 947,159 | +0.10(+0.71%) |
Apr 24, 2017 | 14.21 | 14.39 | 13.93 | 14.05 | 1,881,662 | +0.27(+2.00%) |
Apr 21, 2017 | 13.84 | 13.84 | 13.70 | 13.77 | 435,116 | +0.02(+0.13%) |
Apr 20, 2017 | 13.80 | 13.80 | 13.67 | 13.75 | 699,697 | +0.00(+0.03%) |
Apr 19, 2017 | 13.84 | 13.85 | 13.69 | 13.75 | 693,726 | -0.10(-0.75%) |
Apr 18, 2017 | 14.07 | 14.08 | 13.84 | 13.85 | 802,807 | -0.22(-1.57%) |
Apr 17, 2017 | 13.99 | 14.17 | 13.96 | 14.07 | 863,391 | +0.12(+0.84%) |
Apr 13, 2017 | 13.89 | 14.00 | 13.86 | 13.96 | 1,585,111 | +0.07(+0.51%) |
Apr 12, 2017 | 13.71 | 13.91 | 13.71 | 13.89 | 768,008 | +0.14(+1.04%) |
Apr 11, 2017 | 13.70 | 13.79 | 13.66 | 13.74 | 747,145 | +0.05(+0.34%) |
Apr 10, 2017 | 13.52 | 13.74 | 13.52 | 13.70 | 797,038 | +0.13(+0.97%) |
Apr 07, 2017 | 13.59 | 13.67 | 13.52 | 13.56 | 1,166,342 | -0.03(-0.21%) |
Apr 06, 2017 | 13.65 | 13.68 | 13.58 | 13.59 | 1,327,647 | -0.07(-0.55%) |
Apr 05, 2017 | 13.71 | 13.72 | 13.59 | 13.67 | 1,149,507 | -0.02(-0.16%) |
Apr 04, 2017 | 13.78 | 13.80 | 13.63 | 13.69 | 1,152,495 | -0.07(-0.49%) |
Apr 03, 2017 | 13.77 | 13.81 | 13.66 | 13.76 | 1,135,858 | -0.05(-0.36%) |
Mar 31, 2017 | 13.85 | 13.90 | 13.76 | 13.81 | 815,694 | -0.00(-0.03%) |
Mar 30, 2017 | 13.91 | 13.94 | 13.79 | 13.81 | 890,284 | -0.09(-0.64%) |
Mar 29, 2017 | 13.89 | 14.01 | 13.79 | 13.90 | 1,358,229 | +0.05(+0.39%) |
Mar 28, 2017 | 13.84 | 13.91 | 13.80 | 13.85 | 1,539,327 | +0.05(+0.36%) |
Mar 27, 2017 | 13.65 | 13.91 | 13.62 | 13.80 | 1,307,921 | +0.12(+0.91%) |
Mar 24, 2017 | 13.43 | 13.70 | 13.43 | 13.67 | 666,158 | +0.25(+1.89%) |
Mar 23, 2017 | 13.43 | 13.59 | 13.36 | 13.42 | 964,877 | -0.02(-0.16%) |
Mar 22, 2017 | 13.21 | 13.48 | 13.19 | 13.44 | 1,371,555 | +0.24(+1.78%) |
Mar 21, 2017 | 13.17 | 13.25 | 13.16 | 13.20 | 612,610 | +0.08(+0.63%) |
Mar 20, 2017 | 13.12 | 13.16 | 13.06 | 13.12 | 598,670 | +0.00(+0.00%) |
Mar 17, 2017 | 13.12 | 13.15 | 13.04 | 13.12 | 1,092,494 | +0.01(+0.08%) |
Mar 16, 2017 | 13.13 | 13.14 | 13.05 | 13.11 | 841,041 | +0.06(+0.44%) |
Mar 15, 2017 | 12.94 | 13.10 | 12.92 | 13.05 | 661,142 | +0.12(+0.91%) |
Mar 14, 2017 | 12.92 | 13.01 | 12.87 | 12.94 | 811,476 | +0.00(+0.03%) |
Mar 13, 2017 | 12.85 | 12.95 | 12.80 | 12.93 | 584,568 | +0.12(+0.92%) |
Mar 10, 2017 | 12.73 | 12.88 | 12.73 | 12.81 | 779,295 | +0.12(+0.93%) |
Mar 09, 2017 | 12.63 | 12.72 | 12.63 | 12.70 | 542,125 | +0.02(+0.17%) |
Mar 08, 2017 | 12.68 | 12.76 | 12.62 | 12.68 | 582,258 | -0.01(-0.11%) |
Mar 07, 2017 | 12.62 | 12.70 | 12.60 | 12.69 | 476,251 | +0.01(+0.06%) |
Mar 06, 2017 | 12.82 | 12.82 | 12.61 | 12.68 | 646,900 | -0.11(-0.84%) |
Mar 03, 2017 | 12.70 | 12.82 | 12.64 | 12.79 | 989,476 | +0.06(+0.50%) |
Mar 02, 2017 | 12.82 | 12.91 | 12.70 | 12.73 | 1,219,386 | -0.13(-1.00%) |
Mar 01, 2017 | 12.95 | 12.97 | 12.81 | 12.85 | 1,121,331 | -0.03(-0.22%) |
Feb 28, 2017 | 13.04 | 13.09 | 12.86 | 12.88 | 793,769 | -0.19(-1.47%) |
Feb 27, 2017 | 13.04 | 13.11 | 12.98 | 13.07 | 1,273,012 | +0.05(+0.38%) |
Feb 24, 2017 | 13.11 | 13.14 | 12.96 | 13.03 | 1,292,408 | +0.21(+1.62%) |
Feb 23, 2017 | 12.85 | 12.85 | 12.74 | 12.82 | 829,302 | +0.06(+0.43%) |
Feb 22, 2017 | 12.81 | 12.82 | 12.68 | 12.76 | 1,008,098 | -0.10(-0.81%) |
Feb 21, 2017 | 12.77 | 12.87 | 12.62 | 12.87 | 1,280,201 | +0.27(+2.15%) |
Feb 17, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.81 | 12.81 | 12.52 | 12.62 | 1,037,375 | -0.12(-0.93%) |
Feb 15, 2017 | 12.68 | 12.80 | 12.64 | 12.73 | 789,505 | +0.01(+0.06%) |
Feb 14, 2017 | 12.68 | 12.77 | 12.64 | 12.73 | 932,872 | +0.06(+0.47%) |
Feb 13, 2017 | 12.55 | 12.72 | 12.49 | 12.67 | 1,302,585 | +0.15(+1.16%) |
Feb 10, 2017 | 12.78 | 12.98 | 12.51 | 12.52 | 2,087,730 | -0.16(-1.23%) |
Feb 09, 2017 | 12.47 | 12.79 | 12.47 | 12.68 | 1,115,924 | +0.28(+2.30%) |
Feb 08, 2017 | 12.24 | 12.50 | 12.21 | 12.39 | 796,897 | +0.13(+1.08%) |
Feb 07, 2017 | 12.15 | 12.26 | 12.06 | 12.26 | 921,762 | +0.10(+0.80%) |
Feb 06, 2017 | 12.38 | 12.39 | 12.11 | 12.16 | 1,230,691 | -0.10(-0.79%) |
Feb 03, 2017 | 12.13 | 12.28 | 12.02 | 12.26 | 1,853,224 | +0.24(+2.02%) |
Feb 02, 2017 | 12.19 | 12.19 | 12.00 | 12.02 | 667,925 | -0.01(-0.06%) |