Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.38 | 14.64 | 14.23 | 14.54 | 497,918 | +0.22(+1.54%) |
Apr 27, 2017 | 14.18 | 14.34 | 13.95 | 14.32 | 439,325 | +0.10(+0.70%) |
Apr 26, 2017 | 14.17 | 14.45 | 13.89 | 14.22 | 896,473 | +0.04(+0.28%) |
Apr 25, 2017 | 14.65 | 14.75 | 14.02 | 14.18 | 623,358 | -0.58(-3.93%) |
Apr 24, 2017 | 14.78 | 14.81 | 14.59 | 14.76 | 509,033 | -0.23(-1.53%) |
Apr 21, 2017 | 15.00 | 15.19 | 14.94 | 14.99 | 330,189 | -0.03(-0.20%) |
Apr 20, 2017 | 15.14 | 15.14 | 14.92 | 15.02 | 246,091 | -0.09(-0.60%) |
Apr 19, 2017 | 15.25 | 15.33 | 14.84 | 15.11 | 559,085 | -0.23(-1.50%) |
Apr 18, 2017 | 15.00 | 15.46 | 14.96 | 15.34 | 863,249 | +0.39(+2.61%) |
Apr 17, 2017 | 15.05 | 15.21 | 14.82 | 14.95 | 480,646 | -0.07(-0.47%) |
Apr 13, 2017 | 15.14 | 15.17 | 14.87 | 15.02 | 498,133 | -0.21(-1.38%) |
Apr 12, 2017 | 15.11 | 15.24 | 14.96 | 15.23 | 401,962 | +0.11(+0.73%) |
Apr 11, 2017 | 15.09 | 15.34 | 14.96 | 15.12 | 606,507 | +0.15(+1.00%) |
Apr 10, 2017 | 14.85 | 14.98 | 14.74 | 14.97 | 235,108 | +0.01(+0.07%) |
Apr 07, 2017 | 15.25 | 15.25 | 14.82 | 14.96 | 368,062 | -0.16(-1.06%) |
Apr 06, 2017 | 15.11 | 15.18 | 14.98 | 15.12 | 250,318 | +0.01(+0.07%) |
Apr 05, 2017 | 14.90 | 15.16 | 14.72 | 15.11 | 446,049 | +0.14(+0.94%) |
Apr 04, 2017 | 14.91 | 15.00 | 14.81 | 14.97 | 291,367 | +0.14(+0.94%) |
Apr 03, 2017 | 14.76 | 15.17 | 14.76 | 14.83 | 460,395 | +0.05(+0.34%) |
Mar 31, 2017 | 14.89 | 14.95 | 14.69 | 14.78 | 293,641 | -0.03(-0.20%) |
Mar 30, 2017 | 14.86 | 14.94 | 14.76 | 14.81 | 182,081 | -0.17(-1.13%) |
Mar 29, 2017 | 14.97 | 15.07 | 14.84 | 14.98 | 385,001 | +0.00(+0.00%) |
Mar 28, 2017 | 15.38 | 15.46 | 14.80 | 14.98 | 493,254 | -0.41(-2.66%) |
Mar 27, 2017 | 15.21 | 15.44 | 15.06 | 15.39 | 532,842 | +0.42(+2.81%) |
Mar 24, 2017 | 14.94 | 15.15 | 14.81 | 14.97 | 445,024 | -0.01(-0.07%) |
Mar 23, 2017 | 15.16 | 15.33 | 14.66 | 14.98 | 707,945 | -0.18(-1.19%) |
Mar 22, 2017 | 15.27 | 15.33 | 15.09 | 15.16 | 354,553 | -0.04(-0.26%) |
Mar 21, 2017 | 15.11 | 15.46 | 15.05 | 15.20 | 560,904 | +0.12(+0.80%) |
Mar 20, 2017 | 14.80 | 15.15 | 14.76 | 15.08 | 529,324 | +0.30(+2.03%) |
Mar 17, 2017 | 15.12 | 15.22 | 14.62 | 14.78 | 1,501,007 | -0.30(-1.99%) |
Mar 16, 2017 | 15.18 | 15.25 | 14.80 | 15.08 | 915,966 | +0.25(+1.69%) |
Mar 15, 2017 | 14.47 | 15.00 | 14.29 | 14.83 | 1,420,041 | +0.39(+2.70%) |
Mar 14, 2017 | 14.65 | 14.80 | 14.39 | 14.44 | 1,262,498 | -0.17(-1.16%) |
Mar 13, 2017 | 14.42 | 14.76 | 14.31 | 14.61 | 1,230,609 | +0.25(+1.74%) |
Mar 10, 2017 | 14.05 | 14.53 | 14.02 | 14.36 | 674,219 | +0.36(+2.57%) |
Mar 09, 2017 | 14.04 | 14.17 | 13.93 | 14.00 | 286,441 | -0.05(-0.36%) |
Mar 08, 2017 | 13.94 | 14.25 | 13.91 | 14.05 | 431,925 | -0.06(-0.43%) |
Mar 07, 2017 | 14.09 | 14.46 | 13.81 | 14.11 | 808,342 | -0.09(-0.63%) |
Mar 06, 2017 | 14.63 | 14.65 | 13.96 | 14.20 | 1,281,145 | -0.45(-3.07%) |
Mar 03, 2017 | 14.48 | 14.76 | 14.33 | 14.65 | 965,407 | +0.10(+0.69%) |
Mar 02, 2017 | 14.90 | 14.95 | 14.48 | 14.55 | 720,456 | -0.39(-2.61%) |
Mar 01, 2017 | 14.54 | 15.14 | 14.45 | 14.94 | 1,073,894 | +0.38(+2.61%) |
Feb 28, 2017 | 14.38 | 14.79 | 14.33 | 14.56 | 690,942 | +0.34(+2.39%) |
Feb 27, 2017 | 14.80 | 14.94 | 14.14 | 14.22 | 1,071,548 | -0.54(-3.66%) |
Feb 24, 2017 | 15.22 | 15.22 | 14.70 | 14.76 | 484,908 | -0.24(-1.60%) |
Feb 23, 2017 | 15.18 | 15.35 | 15.00 | 15.00 | 796,653 | -0.02(-0.13%) |
Feb 22, 2017 | 15.28 | 15.33 | 14.87 | 15.02 | 653,024 | -0.14(-0.92%) |
Feb 21, 2017 | 15.21 | 15.45 | 15.08 | 15.16 | 339,944 | -0.16(-1.04%) |
Feb 17, 2017 | 15.32 | 15.32 | 15.32 | 0 | -0.23(-1.48%) | |
Feb 16, 2017 | 15.20 | 15.61 | 15.20 | 15.55 | 428,313 | +0.35(+2.30%) |
Feb 15, 2017 | 14.98 | 15.25 | 14.93 | 15.20 | 393,965 | +0.08(+0.53%) |
Feb 14, 2017 | 15.26 | 15.35 | 14.90 | 15.12 | 762,040 | -0.06(-0.40%) |
Feb 13, 2017 | 15.21 | 15.30 | 15.14 | 15.18 | 303,372 | -0.13(-0.85%) |
Feb 10, 2017 | 15.00 | 15.43 | 14.99 | 15.31 | 399,496 | +0.08(+0.53%) |
Feb 09, 2017 | 15.62 | 15.65 | 15.21 | 15.23 | 408,462 | -0.42(-2.68%) |
Feb 08, 2017 | 15.64 | 15.90 | 15.61 | 15.65 | 748,674 | +0.09(+0.58%) |
Feb 07, 2017 | 15.27 | 15.61 | 15.27 | 15.56 | 495,855 | +0.22(+1.43%) |
Feb 06, 2017 | 14.85 | 15.35 | 14.78 | 15.34 | 607,243 | +0.57(+3.86%) |
Feb 03, 2017 | 14.62 | 14.80 | 14.56 | 14.77 | 428,017 | +0.12(+0.82%) |
Feb 02, 2017 | 14.80 | 14.80 | 14.55 | 14.65 | 415,620 | +0.08(+0.55%) |