Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.15 | 15.33 | 15.07 | 15.33 | 1,146,827 | +0.17(+1.14%) |
Apr 27, 2017 | 14.72 | 15.15 | 14.55 | 15.15 | 1,213,772 | +0.43(+2.94%) |
Apr 26, 2017 | 14.46 | 14.72 | 14.46 | 14.72 | 612,633 | +0.26(+1.80%) |
Apr 25, 2017 | 14.46 | 14.63 | 14.37 | 14.46 | 900,120 | +0.04(+0.30%) |
Apr 24, 2017 | 14.03 | 14.50 | 13.99 | 14.42 | 1,005,652 | +0.52(+3.74%) |
Apr 21, 2017 | 14.03 | 14.03 | 13.77 | 13.90 | 517,130 | -0.13(-0.93%) |
Apr 20, 2017 | 13.72 | 14.11 | 13.64 | 14.03 | 479,277 | +0.26(+1.89%) |
Apr 19, 2017 | 13.64 | 13.98 | 13.62 | 13.77 | 707,158 | +0.13(+0.95%) |
Apr 18, 2017 | 13.90 | 13.90 | 13.64 | 13.64 | 445,631 | -0.30(-2.17%) |
Apr 17, 2017 | 13.98 | 14.07 | 13.85 | 13.94 | 373,920 | -0.04(-0.31%) |
Apr 13, 2017 | 13.85 | 14.03 | 13.77 | 13.98 | 375,460 | +0.13(+0.94%) |
Apr 12, 2017 | 13.98 | 14.05 | 13.81 | 13.85 | 446,173 | -0.17(-1.23%) |
Apr 11, 2017 | 13.90 | 14.07 | 13.81 | 14.03 | 480,815 | +0.13(+0.93%) |
Apr 10, 2017 | 13.77 | 13.98 | 13.64 | 13.90 | 280,659 | +0.17(+1.26%) |
Apr 07, 2017 | 13.72 | 13.85 | 13.60 | 13.72 | 332,847 | +0.04(+0.32%) |
Apr 06, 2017 | 13.51 | 13.85 | 13.51 | 13.68 | 452,669 | -0.09(-0.63%) |
Apr 05, 2017 | 13.81 | 13.94 | 13.60 | 13.77 | 517,634 | +0.00(+0.00%) |
Apr 04, 2017 | 13.68 | 13.85 | 13.51 | 13.77 | 467,667 | +0.00(+0.00%) |
Apr 03, 2017 | 13.85 | 13.90 | 13.60 | 13.77 | 420,094 | -0.04(-0.31%) |
Mar 31, 2017 | 13.72 | 13.92 | 13.68 | 13.81 | 401,874 | +0.04(+0.31%) |
Mar 30, 2017 | 13.68 | 13.81 | 13.68 | 13.77 | 467,826 | +0.09(+0.63%) |
Mar 29, 2017 | 13.72 | 13.77 | 13.64 | 13.68 | 171,015 | -0.09(-0.63%) |
Mar 28, 2017 | 13.81 | 14.01 | 13.72 | 13.77 | 260,948 | -0.09(-0.63%) |
Mar 27, 2017 | 13.47 | 13.85 | 13.38 | 13.85 | 543,729 | +0.30(+2.24%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.47 | 13.55 | 380,947 | -0.22(-1.57%) |
Mar 23, 2017 | 13.68 | 13.90 | 13.64 | 13.77 | 278,608 | +0.09(+0.63%) |
Mar 22, 2017 | 13.60 | 13.85 | 13.42 | 13.68 | 1,216,869 | +0.04(+0.32%) |
Mar 21, 2017 | 13.85 | 13.94 | 13.51 | 13.64 | 547,763 | -0.22(-1.56%) |
Mar 20, 2017 | 13.85 | 13.98 | 13.77 | 13.85 | 234,791 | -0.04(-0.31%) |
Mar 17, 2017 | 14.29 | 14.29 | 13.90 | 13.90 | 538,611 | -0.35(-2.43%) |
Mar 16, 2017 | 14.24 | 14.37 | 14.16 | 14.24 | 614,495 | +0.04(+0.30%) |
Mar 15, 2017 | 14.11 | 14.33 | 14.03 | 14.20 | 610,770 | +0.09(+0.61%) |
Mar 14, 2017 | 13.81 | 14.11 | 13.77 | 14.11 | 666,414 | +0.30(+2.19%) |
Mar 13, 2017 | 13.90 | 13.94 | 13.64 | 13.81 | 563,540 | +0.22(+1.59%) |
Mar 10, 2017 | 13.51 | 13.64 | 13.47 | 13.60 | 311,476 | +0.17(+1.29%) |
Mar 09, 2017 | 13.51 | 13.77 | 13.38 | 13.42 | 701,859 | -0.17(-1.27%) |
Mar 08, 2017 | 13.64 | 13.79 | 13.60 | 13.60 | 366,089 | -0.09(-0.63%) |
Mar 07, 2017 | 13.68 | 13.85 | 13.64 | 13.68 | 659,779 | -0.09(-0.63%) |
Mar 06, 2017 | 13.72 | 13.81 | 13.55 | 13.77 | 934,782 | -0.04(-0.31%) |
Mar 03, 2017 | 13.90 | 13.94 | 13.72 | 13.81 | 600,156 | -0.04(-0.31%) |
Mar 02, 2017 | 13.94 | 14.07 | 13.81 | 13.85 | 1,075,184 | -0.13(-0.93%) |
Mar 01, 2017 | 14.11 | 14.16 | 13.94 | 13.98 | 729,675 | +0.09(+0.62%) |
Feb 28, 2017 | 14.16 | 14.20 | 13.79 | 13.90 | 722,823 | -0.30(-2.13%) |
Feb 27, 2017 | 14.07 | 14.29 | 14.03 | 14.20 | 765,332 | +0.09(+0.61%) |
Feb 24, 2017 | 13.98 | 14.16 | 13.94 | 14.11 | 426,450 | +0.04(+0.31%) |
Feb 23, 2017 | 14.16 | 14.29 | 13.95 | 14.07 | 1,097,922 | -0.04(-0.31%) |
Feb 22, 2017 | 13.94 | 14.20 | 13.94 | 14.11 | 716,768 | +0.09(+0.62%) |
Feb 21, 2017 | 13.90 | 14.20 | 13.90 | 14.03 | 775,085 | +0.13(+0.93%) |
Feb 17, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.94 | 14.20 | 13.81 | 13.85 | 1,472,870 | -0.30(-2.14%) |
Feb 15, 2017 | 14.29 | 14.42 | 14.03 | 14.16 | 2,426,173 | -0.09(-0.61%) |
Feb 14, 2017 | 13.94 | 14.24 | 13.90 | 14.24 | 1,251,807 | +0.26(+1.86%) |
Feb 13, 2017 | 14.03 | 14.20 | 13.90 | 13.98 | 1,621,042 | -0.09(-0.62%) |
Feb 10, 2017 | 14.07 | 14.20 | 13.98 | 14.07 | 728,538 | -0.04(-0.31%) |
Feb 09, 2017 | 14.33 | 14.33 | 13.85 | 14.11 | 1,508,736 | -0.13(-0.91%) |
Feb 08, 2017 | 14.29 | 14.41 | 13.85 | 14.24 | 3,374,686 | -0.61(-4.08%) |
Feb 07, 2017 | 14.76 | 14.85 | 14.55 | 14.85 | 1,001,530 | +0.22(+1.48%) |
Feb 06, 2017 | 14.72 | 14.85 | 14.55 | 14.63 | 986,726 | -0.09(-0.59%) |
Feb 03, 2017 | 14.81 | 14.94 | 14.68 | 14.72 | 1,445,478 | +0.00(+0.00%) |
Feb 02, 2017 | 14.89 | 14.94 | 14.68 | 14.72 | 753,085 | -0.17(-1.16%) |