Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.75 | 13.75 | 13.27 | 13.33 | 772,398 | -0.44(-3.20%) |
Apr 27, 2017 | 13.91 | 14.15 | 13.74 | 13.77 | 581,234 | -0.12(-0.86%) |
Apr 26, 2017 | 14.14 | 14.14 | 13.88 | 13.89 | 693,447 | -0.34(-2.39%) |
Apr 25, 2017 | 14.29 | 14.36 | 14.19 | 14.23 | 549,703 | +0.04(+0.28%) |
Apr 24, 2017 | 14.52 | 14.54 | 14.05 | 14.19 | 645,747 | -0.24(-1.66%) |
Apr 21, 2017 | 14.49 | 14.52 | 14.28 | 14.43 | 634,322 | -0.09(-0.62%) |
Apr 20, 2017 | 14.38 | 14.55 | 14.35 | 14.52 | 768,176 | +0.11(+0.76%) |
Apr 19, 2017 | 14.24 | 14.49 | 14.23 | 14.41 | 993,677 | +0.16(+1.12%) |
Apr 18, 2017 | 14.16 | 14.34 | 14.12 | 14.25 | 635,583 | +0.09(+0.64%) |
Apr 17, 2017 | 14.04 | 14.20 | 14.04 | 14.16 | 495,552 | +0.14(+1.00%) |
Apr 13, 2017 | 14.07 | 14.13 | 13.98 | 14.02 | 615,815 | -0.05(-0.36%) |
Apr 12, 2017 | 14.13 | 14.20 | 14.03 | 14.07 | 655,641 | -0.06(-0.42%) |
Apr 11, 2017 | 14.01 | 14.15 | 13.99 | 14.13 | 529,489 | +0.13(+0.93%) |
Apr 10, 2017 | 13.82 | 14.00 | 13.76 | 14.00 | 590,039 | +0.19(+1.38%) |
Apr 07, 2017 | 13.96 | 14.01 | 13.78 | 13.81 | 1,675,842 | -0.14(-1.00%) |
Apr 06, 2017 | 13.94 | 14.05 | 13.82 | 13.95 | 844,808 | +0.01(+0.07%) |
Apr 05, 2017 | 14.15 | 14.20 | 13.94 | 13.94 | 747,211 | -0.16(-1.13%) |
Apr 04, 2017 | 14.08 | 14.14 | 14.02 | 14.10 | 568,962 | +0.01(+0.07%) |
Apr 03, 2017 | 14.01 | 14.12 | 13.93 | 14.09 | 846,107 | +0.07(+0.50%) |
Mar 31, 2017 | 13.87 | 14.05 | 13.83 | 14.02 | 1,000,063 | +0.14(+1.01%) |
Mar 30, 2017 | 13.81 | 13.95 | 13.67 | 13.88 | 978,997 | +0.08(+0.58%) |
Mar 29, 2017 | 13.69 | 13.80 | 13.66 | 13.80 | 820,369 | +0.08(+0.58%) |
Mar 28, 2017 | 13.73 | 13.77 | 13.54 | 13.72 | 1,205,528 | -0.04(-0.29%) |
Mar 27, 2017 | 13.93 | 14.09 | 13.74 | 13.76 | 552,672 | -0.19(-1.36%) |
Mar 24, 2017 | 13.80 | 14.05 | 13.75 | 13.95 | 922,248 | +0.16(+1.16%) |
Mar 23, 2017 | 13.44 | 13.97 | 13.39 | 13.79 | 1,325,587 | +0.35(+2.60%) |
Mar 22, 2017 | 13.73 | 13.75 | 13.26 | 13.44 | 928,402 | -0.29(-2.11%) |
Mar 21, 2017 | 13.89 | 13.95 | 13.62 | 13.73 | 1,146,257 | -0.15(-1.08%) |
Mar 20, 2017 | 14.01 | 14.05 | 13.80 | 13.88 | 1,012,492 | -0.13(-0.93%) |
Mar 17, 2017 | 14.14 | 14.16 | 13.98 | 14.01 | 1,269,771 | -0.14(-0.99%) |
Mar 16, 2017 | 14.17 | 14.23 | 14.09 | 14.15 | 697,992 | -0.27(-1.87%) |
Mar 15, 2017 | 14.28 | 14.49 | 14.23 | 14.42 | 2,171,330 | +0.21(+1.48%) |
Mar 14, 2017 | 13.82 | 14.22 | 13.74 | 14.21 | 1,290,226 | +0.34(+2.45%) |
Mar 13, 2017 | 13.99 | 13.76 | 13.87 | 739,229 | +0.03(+0.22%) | |
Mar 10, 2017 | 13.94 | 14.03 | 13.65 | 13.84 | 891,462 | -0.03(-0.22%) |
Mar 09, 2017 | 14.15 | 14.34 | 13.82 | 13.87 | 1,067,230 | -0.27(-1.91%) |
Mar 08, 2017 | 14.16 | 14.32 | 14.01 | 14.14 | 1,101,512 | -0.23(-1.60%) |
Mar 07, 2017 | 14.67 | 14.71 | 14.37 | 14.37 | 551,795 | -0.35(-2.38%) |
Mar 06, 2017 | 14.79 | 14.80 | 14.63 | 14.72 | 936,926 | -0.16(-1.08%) |
Mar 03, 2017 | 15.07 | 15.15 | 14.74 | 14.88 | 606,312 | -0.21(-1.39%) |
Mar 02, 2017 | 15.34 | 15.36 | 15.06 | 15.09 | 492,124 | -0.25(-1.63%) |
Mar 01, 2017 | 15.60 | 15.73 | 15.26 | 15.34 | 1,037,005 | -0.32(-2.04%) |
Feb 28, 2017 | 15.73 | 15.81 | 15.55 | 15.66 | 664,670 | -0.10(-0.63%) |
Feb 27, 2017 | 15.71 | 15.77 | 15.61 | 15.76 | 630,351 | +0.01(+0.06%) |
Feb 24, 2017 | 16.02 | 16.05 | 15.66 | 15.75 | 449,141 | -0.29(-1.81%) |
Feb 23, 2017 | 15.99 | 16.05 | 15.83 | 16.04 | 614,219 | +0.05(+0.31%) |
Feb 22, 2017 | 15.75 | 16.20 | 15.75 | 15.99 | 1,088,997 | -0.44(-2.68%) |
Feb 21, 2017 | 16.21 | 16.47 | 16.08 | 16.43 | 469,285 | +0.28(+1.73%) |
Feb 17, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.02(+0.12%) | |
Feb 16, 2017 | 16.00 | 16.20 | 16.00 | 16.13 | 546,719 | +0.08(+0.50%) |
Feb 15, 2017 | 16.08 | 16.13 | 15.96 | 16.05 | 321,864 | -0.17(-1.05%) |
Feb 14, 2017 | 16.31 | 16.31 | 16.10 | 16.22 | 421,629 | -0.18(-1.10%) |
Feb 13, 2017 | 16.50 | 16.50 | 16.33 | 16.40 | 292,833 | -0.11(-0.67%) |
Feb 10, 2017 | 16.28 | 16.51 | 16.27 | 16.51 | 337,562 | +0.24(+1.48%) |
Feb 09, 2017 | 16.11 | 16.36 | 16.08 | 16.27 | 314,857 | +0.16(+0.99%) |
Feb 08, 2017 | 15.97 | 16.21 | 15.93 | 16.11 | 506,921 | -0.04(-0.25%) |
Feb 07, 2017 | 16.19 | 16.28 | 16.09 | 16.15 | 454,807 | -0.02(-0.12%) |
Feb 06, 2017 | 16.25 | 16.28 | 16.09 | 16.17 | 247,104 | -0.03(-0.19%) |
Feb 03, 2017 | 16.34 | 16.34 | 15.99 | 16.20 | 483,314 | +0.08(+0.50%) |
Feb 02, 2017 | 15.97 | 16.22 | 15.93 | 16.12 | 404,468 | +0.20(+1.26%) |