Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.68 | 13.68 | 13.10 | 13.12 | 776,693 | -0.48(-3.51%) |
Apr 27, 2017 | 13.73 | 13.79 | 13.53 | 13.60 | 702,494 | -0.08(-0.57%) |
Apr 26, 2017 | 13.63 | 13.95 | 13.38 | 13.68 | 1,906,754 | +0.31(+2.29%) |
Apr 25, 2017 | 13.34 | 13.47 | 13.34 | 13.37 | 736,394 | +0.09(+0.64%) |
Apr 24, 2017 | 13.36 | 13.36 | 13.12 | 13.28 | 719,927 | +0.07(+0.54%) |
Apr 21, 2017 | 13.31 | 13.33 | 13.21 | 13.21 | 365,111 | -0.10(-0.75%) |
Apr 20, 2017 | 13.43 | 13.43 | 13.19 | 13.31 | 417,470 | -0.09(-0.69%) |
Apr 19, 2017 | 13.30 | 13.53 | 13.30 | 13.41 | 501,513 | +0.10(+0.75%) |
Apr 18, 2017 | 13.38 | 13.41 | 13.18 | 13.31 | 341,316 | -0.08(-0.59%) |
Apr 17, 2017 | 13.39 | 13.44 | 13.31 | 13.38 | 408,253 | +0.05(+0.37%) |
Apr 13, 2017 | 13.23 | 13.36 | 13.21 | 13.33 | 357,731 | +0.06(+0.48%) |
Apr 12, 2017 | 13.41 | 13.45 | 13.18 | 13.27 | 355,681 | -0.14(-1.01%) |
Apr 11, 2017 | 13.24 | 13.43 | 13.21 | 13.41 | 412,522 | +0.14(+1.02%) |
Apr 10, 2017 | 13.21 | 13.31 | 13.13 | 13.27 | 315,124 | +0.13(+0.97%) |
Apr 07, 2017 | 13.32 | 13.39 | 13.06 | 13.14 | 690,203 | -0.20(-1.49%) |
Apr 06, 2017 | 13.11 | 13.38 | 13.04 | 13.34 | 638,260 | +0.24(+1.85%) |
Apr 05, 2017 | 13.21 | 13.39 | 13.01 | 13.10 | 726,190 | -0.04(-0.32%) |
Apr 04, 2017 | 13.16 | 13.28 | 13.06 | 13.14 | 784,294 | -0.04(-0.32%) |
Apr 03, 2017 | 13.39 | 13.46 | 13.07 | 13.18 | 779,255 | -0.18(-1.38%) |
Mar 31, 2017 | 13.24 | 13.38 | 13.23 | 13.37 | 1,160,687 | +0.11(+0.80%) |
Mar 30, 2017 | 13.21 | 13.26 | 13.09 | 13.26 | 1,059,761 | +0.06(+0.43%) |
Mar 29, 2017 | 12.99 | 13.24 | 12.91 | 13.21 | 838,977 | +0.22(+1.70%) |
Mar 28, 2017 | 13.10 | 13.12 | 12.89 | 12.99 | 1,726,444 | -0.14(-1.07%) |
Mar 27, 2017 | 13.13 | 13.16 | 13.01 | 13.13 | 1,051,728 | -0.04(-0.27%) |
Mar 24, 2017 | 13.08 | 13.19 | 13.08 | 13.16 | 1,033,736 | +0.09(+0.70%) |
Mar 23, 2017 | 13.00 | 13.10 | 12.96 | 13.07 | 1,044,458 | +0.10(+0.76%) |
Mar 22, 2017 | 12.95 | 13.01 | 12.77 | 12.97 | 1,166,203 | +0.02(+0.16%) |
Mar 21, 2017 | 13.06 | 13.08 | 12.54 | 12.95 | 1,832,828 | -0.07(-0.54%) |
Mar 20, 2017 | 13.22 | 13.29 | 12.99 | 13.02 | 1,006,803 | -0.20(-1.49%) |
Mar 17, 2017 | 13.38 | 13.43 | 13.15 | 13.22 | 1,444,831 | -0.11(-0.84%) |
Mar 16, 2017 | 13.34 | 13.41 | 13.10 | 13.33 | 1,285,790 | +0.00(+0.00%) |
Mar 15, 2017 | 13.29 | 13.39 | 13.17 | 13.33 | 1,233,725 | +0.11(+0.85%) |
Mar 14, 2017 | 13.15 | 13.25 | 13.04 | 13.22 | 319,766 | +0.03(+0.21%) |
Mar 13, 2017 | 13.19 | 13.27 | 13.10 | 13.19 | 484,575 | +0.06(+0.48%) |
Mar 10, 2017 | 13.29 | 13.32 | 12.99 | 13.13 | 560,576 | -0.03(-0.21%) |
Mar 09, 2017 | 13.36 | 13.43 | 13.15 | 13.15 | 628,445 | -0.22(-1.62%) |
Mar 08, 2017 | 13.60 | 13.68 | 13.36 | 13.37 | 859,630 | -0.21(-1.55%) |
Mar 07, 2017 | 13.67 | 13.71 | 13.46 | 13.58 | 611,744 | -0.13(-0.97%) |
Mar 06, 2017 | 13.60 | 13.82 | 13.53 | 13.71 | 949,316 | +0.01(+0.10%) |
Mar 03, 2017 | 13.56 | 13.74 | 13.50 | 13.70 | 1,140,246 | -0.15(-1.11%) |
Mar 02, 2017 | 13.86 | 13.95 | 13.75 | 13.85 | 1,214,347 | +0.05(+0.36%) |
Mar 01, 2017 | 13.66 | 13.86 | 13.57 | 13.81 | 855,879 | +0.13(+0.97%) |
Feb 28, 2017 | 14.02 | 14.02 | 13.58 | 13.67 | 1,365,276 | -0.39(-2.79%) |
Feb 27, 2017 | 13.87 | 14.22 | 13.87 | 14.06 | 939,584 | +0.10(+0.70%) |
Feb 24, 2017 | 14.54 | 14.54 | 13.95 | 13.97 | 985,229 | -0.69(-4.69%) |
Feb 23, 2017 | 14.67 | 14.70 | 14.11 | 14.65 | 1,539,541 | -0.18(-1.23%) |
Feb 22, 2017 | 14.80 | 14.91 | 14.68 | 14.84 | 1,299,482 | +0.04(+0.24%) |
Feb 21, 2017 | 14.64 | 14.96 | 14.61 | 14.80 | 718,347 | +0.20(+1.34%) |
Feb 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.11(-0.76%) | |
Feb 16, 2017 | 14.93 | 15.05 | 14.68 | 14.72 | 719,726 | -0.26(-1.73%) |
Feb 15, 2017 | 14.81 | 15.02 | 14.66 | 14.98 | 756,677 | +0.08(+0.52%) |
Feb 14, 2017 | 14.88 | 14.92 | 14.70 | 14.90 | 489,974 | +0.05(+0.33%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.68 | 14.85 | 1,248,828 | +0.11(+0.76%) |
Feb 10, 2017 | 15.09 | 15.19 | 14.68 | 14.74 | 7,507,197 | -0.30(-2.00%) |
Feb 09, 2017 | 14.93 | 15.09 | 14.86 | 15.04 | 1,572,046 | +0.13(+0.89%) |
Feb 08, 2017 | 15.07 | 15.11 | 14.70 | 14.91 | 3,454,822 | +0.62(+4.32%) |
Feb 07, 2017 | 14.45 | 14.69 | 14.23 | 14.29 | 440,491 | -0.19(-1.31%) |
Feb 06, 2017 | 14.44 | 14.59 | 14.38 | 14.48 | 538,431 | -0.01(-0.05%) |
Feb 03, 2017 | 14.17 | 14.55 | 14.12 | 14.49 | 657,924 | +0.42(+2.99%) |
Feb 02, 2017 | 13.89 | 14.07 | 13.88 | 14.06 | 487,129 | +0.10(+0.70%) |