Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.45 | 14.49 | 14.38 | 14.43 | 219,381 | +0.01(+0.07%) |
Apr 27, 2017 | 14.31 | 14.42 | 14.25 | 14.42 | 249,550 | +0.00(+0.00%) |
Apr 26, 2017 | 14.38 | 14.59 | 14.38 | 14.42 | 1,198,413 | -0.10(-0.69%) |
Apr 25, 2017 | 14.40 | 14.54 | 14.34 | 14.52 | 328,969 | +0.13(+0.90%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.36 | 14.39 | 141,245 | -0.07(-0.48%) |
Apr 21, 2017 | 14.64 | 14.67 | 14.42 | 14.46 | 346,968 | -0.19(-1.30%) |
Apr 20, 2017 | 14.75 | 14.75 | 14.61 | 14.65 | 194,919 | -0.06(-0.41%) |
Apr 19, 2017 | 15.01 | 15.05 | 14.63 | 14.71 | 241,100 | -0.31(-2.06%) |
Apr 18, 2017 | 15.01 | 15.07 | 14.92 | 15.02 | 145,549 | -0.08(-0.53%) |
Apr 17, 2017 | 15.16 | 15.19 | 15.08 | 15.10 | 172,356 | -0.07(-0.46%) |
Apr 13, 2017 | 15.17 | 15.21 | 15.13 | 15.17 | 125,494 | +0.05(+0.33%) |
Apr 12, 2017 | 15.25 | 15.25 | 15.09 | 15.12 | 75,876 | -0.06(-0.40%) |
Apr 11, 2017 | 15.10 | 15.19 | 15.06 | 15.18 | 263,855 | +0.03(+0.20%) |
Apr 10, 2017 | 15.11 | 15.15 | 15.07 | 15.15 | 173,860 | +0.13(+0.87%) |
Apr 07, 2017 | 14.99 | 15.05 | 14.94 | 15.02 | 193,594 | +0.06(+0.40%) |
Apr 06, 2017 | 14.94 | 14.97 | 14.91 | 14.96 | 121,172 | +0.13(+0.88%) |
Apr 05, 2017 | 14.84 | 14.99 | 14.82 | 14.83 | 1,736,468 | -0.01(-0.07%) |
Apr 04, 2017 | 14.75 | 14.85 | 14.74 | 14.84 | 317,934 | +0.17(+1.16%) |
Apr 03, 2017 | 14.79 | 14.82 | 14.66 | 14.67 | 4,192,150 | -0.15(-1.01%) |
Mar 31, 2017 | 14.67 | 14.82 | 14.67 | 14.82 | 2,539,133 | +0.09(+0.61%) |
Mar 30, 2017 | 14.69 | 14.78 | 14.66 | 14.73 | 115,106 | +0.08(+0.55%) |
Mar 29, 2017 | 14.51 | 14.66 | 14.51 | 14.65 | 462,892 | +0.16(+1.10%) |
Mar 28, 2017 | 14.46 | 14.55 | 14.43 | 14.49 | 144,629 | +0.10(+0.69%) |
Mar 27, 2017 | 14.32 | 14.39 | 14.24 | 14.39 | 208,876 | -0.04(-0.28%) |
Mar 24, 2017 | 14.39 | 14.44 | 14.37 | 14.43 | 261,302 | +0.04(+0.28%) |
Mar 23, 2017 | 14.40 | 14.41 | 14.34 | 14.39 | 106,151 | -0.06(-0.42%) |
Mar 22, 2017 | 14.35 | 14.46 | 14.26 | 14.45 | 323,838 | +0.00(+0.00%) |
Mar 21, 2017 | 14.55 | 14.60 | 14.42 | 14.45 | 383,950 | -0.11(-0.73%) |
Mar 20, 2017 | 14.54 | 14.63 | 14.53 | 14.56 | 213,293 | -0.03(-0.23%) |
Mar 17, 2017 | 14.59 | 14.65 | 14.55 | 14.59 | 376,946 | -0.01(-0.07%) |
Mar 16, 2017 | 14.62 | 14.63 | 14.54 | 14.60 | 434,558 | +0.01(+0.07%) |
Mar 15, 2017 | 14.50 | 14.59 | 14.46 | 14.59 | 324,261 | +0.17(+1.18%) |
Mar 14, 2017 | 14.36 | 14.42 | 14.29 | 14.42 | 537,930 | -0.06(-0.41%) |
Mar 13, 2017 | 14.51 | 14.54 | 14.45 | 14.48 | 411,081 | -0.03(-0.21%) |
Mar 10, 2017 | 14.66 | 14.66 | 14.47 | 14.51 | 209,661 | -0.17(-1.16%) |
Mar 09, 2017 | 14.74 | 14.76 | 14.53 | 14.68 | 300,049 | -0.13(-0.88%) |
Mar 08, 2017 | 15.12 | 15.22 | 14.77 | 14.81 | 219,692 | -0.42(-2.76%) |
Mar 07, 2017 | 15.37 | 15.38 | 15.22 | 15.23 | 113,599 | -0.08(-0.52%) |
Mar 06, 2017 | 15.35 | 15.38 | 15.27 | 15.31 | 116,380 | +0.02(+0.13%) |
Mar 03, 2017 | 15.21 | 15.31 | 15.21 | 15.29 | 105,342 | +0.08(+0.53%) |
Mar 02, 2017 | 15.28 | 15.32 | 15.18 | 15.21 | 187,114 | -0.27(-1.74%) |
Mar 01, 2017 | 15.51 | 15.54 | 15.43 | 15.48 | 445,027 | +0.03(+0.19%) |
Feb 28, 2017 | 15.32 | 15.45 | 15.32 | 15.45 | 426,951 | +0.05(+0.32%) |
Feb 27, 2017 | 15.54 | 15.54 | 15.38 | 15.40 | 133,105 | -0.02(-0.13%) |
Feb 24, 2017 | 15.41 | 15.47 | 15.39 | 15.42 | 153,449 | -0.05(-0.32%) |
Feb 23, 2017 | 15.59 | 15.61 | 15.45 | 15.47 | 89,783 | +0.07(+0.45%) |
Feb 22, 2017 | 15.40 | 15.44 | 15.38 | 15.40 | 191,698 | -0.13(-0.84%) |
Feb 21, 2017 | 15.67 | 15.67 | 15.50 | 15.53 | 223,275 | +0.08(+0.52%) |
Feb 17, 2017 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 15.56 | 15.59 | 15.43 | 15.50 | 133,908 | -0.03(-0.19%) |
Feb 15, 2017 | 15.51 | 15.61 | 15.51 | 15.53 | 179,394 | +0.00(+0.00%) |
Feb 14, 2017 | 15.59 | 15.62 | 15.49 | 15.53 | 274,066 | +0.06(+0.39%) |
Feb 13, 2017 | 15.53 | 15.55 | 15.47 | 15.47 | 214,038 | -0.20(-1.28%) |
Feb 10, 2017 | 15.67 | 15.73 | 15.66 | 15.67 | 133,844 | +0.16(+1.03%) |
Feb 09, 2017 | 15.53 | 15.56 | 15.45 | 15.51 | 156,688 | +0.07(+0.45%) |
Feb 08, 2017 | 15.33 | 15.47 | 15.29 | 15.44 | 234,016 | +0.09(+0.59%) |
Feb 07, 2017 | 15.35 | 15.41 | 15.28 | 15.35 | 906,440 | -0.11(-0.71%) |
Feb 06, 2017 | 15.62 | 15.63 | 15.44 | 15.46 | 200,057 | -0.15(-0.96%) |
Feb 03, 2017 | 15.54 | 15.67 | 15.53 | 15.61 | 334,792 | -0.01(-0.06%) |
Feb 02, 2017 | 15.66 | 15.69 | 15.56 | 15.62 | 775,579 | +0.00(+0.00%) |