Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.19 | 15.19 | 14.68 | 14.77 | 13,361 | -0.18(-1.19%) |
Apr 27, 2017 | 14.25 | 15.38 | 14.10 | 14.94 | 21,054 | -0.68(-4.35%) |
Apr 26, 2017 | 15.32 | 15.80 | 15.06 | 15.62 | 37,400 | +0.33(+2.17%) |
Apr 25, 2017 | 15.33 | 15.53 | 15.06 | 15.29 | 6,553 | +0.04(+0.27%) |
Apr 24, 2017 | 15.39 | 15.73 | 14.62 | 15.25 | 7,434 | +0.10(+0.64%) |
Apr 21, 2017 | 15.10 | 15.18 | 14.73 | 15.15 | 12,388 | -0.01(-0.05%) |
Apr 20, 2017 | 15.06 | 15.17 | 14.76 | 15.16 | 14,085 | +0.37(+2.52%) |
Apr 19, 2017 | 14.75 | 14.98 | 14.41 | 14.79 | 13,219 | +0.22(+1.50%) |
Apr 18, 2017 | 14.54 | 14.96 | 14.52 | 14.57 | 13,990 | +0.06(+0.45%) |
Apr 17, 2017 | 14.33 | 14.59 | 14.05 | 14.51 | 12,920 | +0.53(+3.76%) |
Apr 13, 2017 | 14.31 | 14.31 | 13.96 | 13.98 | 10,572 | -0.27(-1.87%) |
Apr 12, 2017 | 14.78 | 14.99 | 14.01 | 14.25 | 14,511 | -0.78(-5.17%) |
Apr 11, 2017 | 14.85 | 15.18 | 14.81 | 15.02 | 15,233 | +0.05(+0.32%) |
Apr 10, 2017 | 15.58 | 15.58 | 14.85 | 14.98 | 15,181 | -0.58(-3.75%) |
Apr 07, 2017 | 14.77 | 15.58 | 14.69 | 15.56 | 28,461 | +0.82(+5.55%) |
Apr 06, 2017 | 14.59 | 14.77 | 14.58 | 14.74 | 8,436 | +0.00(+0.00%) |
Apr 05, 2017 | 14.89 | 15.06 | 14.63 | 14.74 | 18,216 | +0.05(+0.33%) |
Apr 04, 2017 | 14.95 | 14.95 | 13.87 | 14.69 | 36,818 | -0.19(-1.25%) |
Apr 03, 2017 | 15.11 | 15.46 | 14.42 | 14.88 | 19,711 | -0.18(-1.18%) |
Mar 31, 2017 | 15.28 | 15.40 | 14.72 | 15.06 | 21,995 | -0.32(-2.11%) |
Mar 30, 2017 | 14.72 | 15.43 | 14.72 | 15.38 | 43,979 | +0.59(+4.00%) |
Mar 29, 2017 | 14.06 | 14.98 | 14.06 | 14.79 | 23,581 | +0.67(+4.76%) |
Mar 28, 2017 | 13.89 | 14.25 | 13.89 | 14.12 | 14,354 | +0.20(+1.45%) |
Mar 27, 2017 | 13.73 | 13.99 | 13.73 | 13.91 | 6,405 | +0.05(+0.35%) |
Mar 24, 2017 | 13.86 | 14.07 | 13.74 | 13.87 | 8,212 | +0.10(+0.71%) |
Mar 23, 2017 | 13.75 | 13.78 | 13.57 | 13.77 | 27,400 | +0.06(+0.47%) |
Mar 22, 2017 | 14.13 | 14.13 | 13.65 | 13.70 | 15,763 | -0.43(-3.04%) |
Mar 21, 2017 | 14.72 | 14.81 | 14.13 | 14.13 | 12,787 | -0.64(-4.33%) |
Mar 20, 2017 | 14.69 | 14.91 | 14.45 | 14.77 | 13,259 | +0.01(+0.05%) |
Mar 17, 2017 | 14.60 | 14.92 | 14.35 | 14.77 | 108,663 | +0.16(+1.11%) |
Mar 16, 2017 | 14.59 | 14.80 | 14.05 | 14.60 | 30,860 | +0.15(+1.06%) |
Mar 15, 2017 | 13.83 | 14.50 | 13.78 | 14.45 | 18,493 | +0.65(+4.69%) |
Mar 14, 2017 | 14.28 | 14.28 | 13.63 | 13.80 | 21,855 | +0.02(+0.18%) |
Mar 13, 2017 | 13.69 | 14.07 | 13.58 | 13.78 | 25,015 | +0.02(+0.18%) |
Mar 10, 2017 | 13.79 | 13.83 | 13.60 | 13.75 | 27,828 | +0.03(+0.24%) |
Mar 09, 2017 | 13.76 | 13.86 | 13.60 | 13.72 | 21,269 | -0.02(-0.12%) |
Mar 08, 2017 | 13.86 | 14.09 | 13.66 | 13.74 | 33,433 | -0.05(-0.35%) |
Mar 07, 2017 | 13.70 | 13.87 | 13.60 | 13.79 | 22,385 | +0.06(+0.41%) |
Mar 06, 2017 | 14.58 | 14.73 | 13.57 | 13.73 | 28,324 | -0.80(-5.52%) |
Mar 03, 2017 | 14.56 | 14.93 | 14.17 | 14.53 | 57,903 | -0.12(-0.83%) |
Mar 02, 2017 | 14.94 | 15.13 | 14.49 | 14.65 | 67,981 | -0.50(-3.31%) |
Mar 01, 2017 | 14.89 | 15.57 | 13.77 | 15.15 | 34,599 | +0.32(+2.18%) |
Feb 28, 2017 | 14.93 | 15.00 | 14.64 | 14.83 | 16,290 | -0.30(-1.98%) |
Feb 27, 2017 | 14.72 | 15.16 | 14.65 | 15.13 | 16,779 | +0.38(+2.58%) |
Feb 24, 2017 | 14.93 | 15.03 | 14.64 | 14.75 | 5,539 | -0.06(-0.44%) |
Feb 23, 2017 | 14.15 | 15.01 | 13.96 | 14.81 | 37,683 | +1.22(+8.99%) |
Feb 22, 2017 | 13.75 | 13.80 | 13.49 | 13.59 | 15,784 | -0.11(-0.83%) |
Feb 21, 2017 | 13.88 | 13.89 | 13.62 | 13.70 | 29,557 | -0.16(-1.17%) |
Feb 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.13 | 14.13 | 13.74 | 13.87 | 61,389 | -0.22(-1.55%) |
Feb 15, 2017 | 13.83 | 14.12 | 13.65 | 14.09 | 9,730 | +0.15(+1.10%) |
Feb 14, 2017 | 13.99 | 14.17 | 13.68 | 13.94 | 12,843 | +0.06(+0.41%) |
Feb 13, 2017 | 14.09 | 14.34 | 13.72 | 13.88 | 16,840 | -0.12(-0.82%) |
Feb 10, 2017 | 13.68 | 14.30 | 13.41 | 14.00 | 6,127 | +0.32(+2.36%) |
Feb 09, 2017 | 13.69 | 13.93 | 13.50 | 13.68 | 21,710 | +0.03(+0.24%) |
Feb 08, 2017 | 13.71 | 13.89 | 13.47 | 13.64 | 12,186 | +0.00(+0.00%) |
Feb 07, 2017 | 13.73 | 13.74 | 13.63 | 13.64 | 13,722 | -0.02(-0.12%) |
Feb 06, 2017 | 13.56 | 14.11 | 13.56 | 13.66 | 17,550 | -0.01(-0.06%) |
Feb 03, 2017 | 13.46 | 13.73 | 13.41 | 13.67 | 12,355 | +0.17(+1.25%) |
Feb 02, 2017 | 13.47 | 13.60 | 13.45 | 13.50 | 11,949 | -0.04(-0.30%) |