Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.57 | 14.71 | 14.36 | 14.43 | 125,052 | +0.00(+0.00%) |
Apr 27, 2017 | 14.29 | 14.50 | 14.22 | 14.43 | 71,805 | +0.00(+0.00%) |
Apr 26, 2017 | 14.29 | 14.57 | 14.15 | 14.43 | 121,405 | +0.14(+0.99%) |
Apr 25, 2017 | 14.43 | 14.78 | 14.29 | 14.29 | 103,963 | -0.14(-0.98%) |
Apr 24, 2017 | 14.36 | 14.63 | 14.29 | 14.43 | 108,028 | +0.14(+0.99%) |
Apr 21, 2017 | 14.29 | 14.57 | 14.22 | 14.29 | 82,316 | -0.07(-0.49%) |
Apr 20, 2017 | 14.15 | 14.92 | 14.08 | 14.36 | 287,983 | +0.35(+2.51%) |
Apr 19, 2017 | 14.29 | 14.36 | 13.94 | 14.01 | 149,226 | -0.21(-1.49%) |
Apr 18, 2017 | 14.08 | 14.29 | 14.08 | 14.22 | 129,905 | +0.00(+0.00%) |
Apr 17, 2017 | 14.15 | 14.29 | 14.08 | 14.22 | 78,320 | +0.00(+0.00%) |
Apr 13, 2017 | 14.36 | 14.43 | 14.08 | 14.22 | 146,474 | -0.07(-0.49%) |
Apr 12, 2017 | 14.64 | 14.78 | 14.15 | 14.29 | 152,032 | -0.35(-2.40%) |
Apr 11, 2017 | 14.29 | 14.85 | 14.22 | 14.64 | 125,520 | +0.28(+1.96%) |
Apr 10, 2017 | 14.22 | 14.78 | 14.19 | 14.36 | 168,176 | +0.21(+1.49%) |
Apr 07, 2017 | 14.57 | 14.57 | 14.08 | 14.15 | 94,454 | -0.42(-2.90%) |
Apr 06, 2017 | 13.94 | 14.57 | 13.80 | 14.57 | 188,073 | +0.77(+5.61%) |
Apr 05, 2017 | 14.50 | 14.71 | 13.80 | 13.80 | 272,687 | -0.63(-4.39%) |
Apr 04, 2017 | 14.85 | 15.07 | 14.43 | 14.43 | 167,193 | -0.49(-3.30%) |
Apr 03, 2017 | 14.57 | 15.07 | 14.36 | 14.92 | 186,604 | +0.49(+3.41%) |
Mar 31, 2017 | 14.57 | 14.78 | 14.36 | 14.43 | 458,336 | -0.28(-1.91%) |
Mar 30, 2017 | 14.85 | 15.07 | 14.64 | 14.71 | 234,372 | +0.00(+0.00%) |
Mar 29, 2017 | 14.29 | 14.99 | 14.29 | 14.71 | 234,028 | +0.42(+2.96%) |
Mar 28, 2017 | 14.08 | 14.78 | 14.08 | 14.29 | 197,797 | +0.28(+2.01%) |
Mar 27, 2017 | 14.08 | 14.15 | 13.80 | 14.01 | 359,927 | -0.14(-1.00%) |
Mar 24, 2017 | 14.85 | 14.85 | 14.01 | 14.15 | 452,577 | -0.63(-4.29%) |
Mar 23, 2017 | 15.07 | 15.07 | 14.78 | 14.78 | 125,831 | -0.14(-0.94%) |
Mar 22, 2017 | 15.49 | 15.84 | 14.78 | 14.92 | 278,464 | -0.56(-3.64%) |
Mar 21, 2017 | 15.70 | 15.84 | 15.49 | 15.49 | 139,311 | -0.21(-1.35%) |
Mar 20, 2017 | 15.84 | 15.91 | 15.63 | 15.70 | 107,433 | -0.21(-1.33%) |
Mar 17, 2017 | 15.91 | 16.12 | 15.77 | 15.91 | 294,880 | +0.14(+0.89%) |
Mar 16, 2017 | 15.91 | 15.98 | 15.77 | 15.77 | 167,508 | +0.00(+0.00%) |
Mar 15, 2017 | 15.56 | 15.84 | 15.56 | 15.77 | 229,309 | +0.21(+1.36%) |
Mar 14, 2017 | 15.84 | 15.91 | 15.49 | 15.56 | 131,511 | -0.35(-2.21%) |
Mar 13, 2017 | 15.63 | 16.05 | 15.63 | 15.91 | 131,865 | +0.28(+1.80%) |
Mar 10, 2017 | 15.84 | 15.84 | 15.49 | 15.63 | 156,097 | -0.07(-0.45%) |
Mar 09, 2017 | 15.98 | 16.05 | 15.63 | 15.70 | 200,413 | -0.28(-1.76%) |
Mar 08, 2017 | 16.12 | 16.47 | 15.98 | 15.98 | 150,647 | -0.14(-0.87%) |
Mar 07, 2017 | 16.68 | 16.75 | 16.12 | 16.12 | 148,314 | -0.49(-2.97%) |
Mar 06, 2017 | 16.19 | 16.75 | 16.05 | 16.61 | 144,151 | +0.35(+2.16%) |
Mar 03, 2017 | 16.40 | 16.54 | 16.19 | 16.26 | 153,085 | -0.28(-1.70%) |
Mar 02, 2017 | 16.33 | 16.75 | 16.33 | 16.54 | 154,514 | +0.21(+1.29%) |
Mar 01, 2017 | 16.54 | 16.68 | 16.26 | 16.33 | 265,843 | +0.07(+0.43%) |
Feb 28, 2017 | 16.54 | 16.68 | 16.19 | 16.26 | 184,223 | -0.35(-2.09%) |
Feb 27, 2017 | 16.47 | 16.85 | 16.17 | 16.61 | 190,047 | +0.28(+1.70%) |
Feb 24, 2017 | 16.68 | 16.89 | 16.12 | 16.33 | 231,773 | -0.42(-2.49%) |
Feb 23, 2017 | 16.68 | 17.10 | 15.71 | 16.75 | 297,017 | -0.35(-2.03%) |
Feb 22, 2017 | 17.31 | 17.51 | 16.61 | 17.10 | 220,770 | -0.21(-1.20%) |
Feb 21, 2017 | 17.10 | 17.58 | 17.03 | 17.31 | 180,652 | +0.21(+1.22%) |
Feb 17, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 17.51 | 17.65 | 16.96 | 17.17 | 150,176 | -0.42(-2.37%) |
Feb 15, 2017 | 17.93 | 18.00 | 17.10 | 17.58 | 209,914 | -0.42(-2.32%) |
Feb 14, 2017 | 17.03 | 18.76 | 16.89 | 18.00 | 526,878 | +0.97(+5.71%) |
Feb 13, 2017 | 16.68 | 17.17 | 16.68 | 17.03 | 184,507 | +0.35(+2.08%) |
Feb 10, 2017 | 16.40 | 17.03 | 16.26 | 16.68 | 228,758 | +0.42(+2.56%) |
Feb 09, 2017 | 16.33 | 16.68 | 16.05 | 16.26 | 217,531 | -0.07(-0.43%) |
Feb 08, 2017 | 16.68 | 16.82 | 16.26 | 16.33 | 193,210 | -0.49(-2.89%) |
Feb 07, 2017 | 16.61 | 17.17 | 16.47 | 16.82 | 182,923 | +0.21(+1.26%) |
Feb 06, 2017 | 17.10 | 17.31 | 16.33 | 16.61 | 185,034 | -0.56(-3.24%) |
Feb 03, 2017 | 16.75 | 17.31 | 16.68 | 17.17 | 192,441 | +0.56(+3.35%) |
Feb 02, 2017 | 16.68 | 16.89 | 16.33 | 16.61 | 146,959 | -0.07(-0.42%) |