Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.43 | 14.46 | 14.36 | 14.38 | 110,664 | -0.02(-0.13%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.36 | 14.40 | 71,288 | -0.28(-1.93%) |
Apr 26, 2017 | 14.66 | 14.96 | 14.59 | 14.68 | 200,905 | +0.03(+0.19%) |
Apr 25, 2017 | 15.05 | 15.05 | 14.55 | 14.66 | 156,844 | +0.00(+0.00%) |
Apr 24, 2017 | 14.60 | 14.81 | 14.52 | 14.66 | 88,240 | +0.27(+1.85%) |
Apr 21, 2017 | 14.35 | 14.45 | 14.30 | 14.39 | 92,046 | -0.03(-0.19%) |
Apr 20, 2017 | 14.35 | 14.45 | 14.29 | 14.42 | 74,714 | +0.12(+0.83%) |
Apr 19, 2017 | 14.08 | 14.34 | 14.08 | 14.30 | 66,159 | +0.24(+1.69%) |
Apr 18, 2017 | 13.97 | 14.08 | 13.90 | 14.06 | 29,335 | -0.01(-0.06%) |
Apr 17, 2017 | 14.03 | 14.09 | 13.84 | 14.07 | 42,714 | +0.04(+0.26%) |
Apr 13, 2017 | 14.15 | 14.22 | 14.02 | 14.03 | 64,317 | -0.16(-1.16%) |
Apr 12, 2017 | 14.12 | 14.35 | 13.99 | 14.20 | 131,702 | +0.02(+0.13%) |
Apr 11, 2017 | 13.95 | 14.20 | 13.95 | 14.18 | 54,440 | +0.18(+1.31%) |
Apr 10, 2017 | 14.19 | 14.24 | 13.92 | 14.00 | 33,208 | -0.20(-1.42%) |
Apr 07, 2017 | 14.02 | 14.41 | 14.02 | 14.20 | 48,558 | +0.11(+0.78%) |
Apr 06, 2017 | 14.02 | 14.22 | 14.01 | 14.09 | 67,314 | +0.06(+0.46%) |
Apr 05, 2017 | 14.23 | 14.35 | 14.02 | 14.02 | 73,564 | -0.15(-1.03%) |
Apr 04, 2017 | 14.19 | 14.23 | 14.07 | 14.17 | 76,211 | -0.03(-0.19%) |
Apr 03, 2017 | 14.25 | 14.29 | 14.08 | 14.20 | 76,833 | -0.01(-0.06%) |
Mar 31, 2017 | 14.43 | 14.43 | 14.13 | 14.21 | 67,144 | -0.21(-1.46%) |
Mar 30, 2017 | 14.03 | 14.43 | 14.03 | 14.42 | 40,465 | +0.37(+2.61%) |
Mar 29, 2017 | 14.05 | 14.07 | 13.95 | 14.05 | 28,426 | -0.09(-0.65%) |
Mar 28, 2017 | 14.03 | 14.28 | 13.96 | 14.14 | 43,169 | -0.01(-0.07%) |
Mar 27, 2017 | 13.92 | 14.21 | 13.77 | 14.15 | 42,608 | +0.17(+1.25%) |
Mar 24, 2017 | 13.98 | 14.03 | 13.65 | 13.98 | 72,996 | +0.13(+0.93%) |
Mar 23, 2017 | 13.56 | 13.89 | 13.50 | 13.85 | 60,812 | +0.35(+2.58%) |
Mar 22, 2017 | 13.61 | 13.74 | 13.44 | 13.50 | 57,055 | -0.21(-1.54%) |
Mar 21, 2017 | 14.35 | 14.45 | 13.70 | 13.71 | 91,004 | -0.58(-4.04%) |
Mar 20, 2017 | 14.52 | 14.62 | 14.29 | 14.29 | 50,090 | -0.28(-1.95%) |
Mar 17, 2017 | 14.48 | 14.66 | 14.34 | 14.57 | 146,261 | +0.01(+0.06%) |
Mar 16, 2017 | 14.13 | 14.59 | 14.13 | 14.57 | 110,404 | +0.51(+3.65%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.01 | 14.05 | 111,619 | -0.12(-0.84%) |
Mar 14, 2017 | 14.17 | 14.25 | 13.92 | 14.17 | 32,892 | -0.07(-0.51%) |
Mar 13, 2017 | 14.30 | 14.51 | 14.19 | 14.24 | 38,200 | -0.13(-0.89%) |
Mar 10, 2017 | 14.33 | 14.40 | 14.13 | 14.37 | 50,308 | +0.08(+0.58%) |
Mar 09, 2017 | 14.50 | 14.57 | 14.27 | 14.29 | 25,211 | -0.09(-0.64%) |
Mar 08, 2017 | 14.58 | 14.71 | 14.37 | 14.38 | 46,003 | -0.07(-0.51%) |
Mar 07, 2017 | 14.63 | 14.68 | 14.24 | 14.46 | 44,562 | -0.11(-0.75%) |
Mar 06, 2017 | 14.58 | 14.62 | 14.41 | 14.57 | 40,558 | -0.09(-0.62%) |
Mar 03, 2017 | 14.84 | 14.84 | 14.57 | 14.66 | 49,252 | -0.04(-0.25%) |
Mar 02, 2017 | 15.42 | 15.42 | 14.65 | 14.69 | 134,343 | -0.66(-4.30%) |
Mar 01, 2017 | 15.18 | 15.41 | 15.09 | 15.35 | 107,572 | +0.33(+2.20%) |
Feb 28, 2017 | 15.28 | 15.28 | 14.97 | 15.02 | 56,599 | -0.19(-1.26%) |
Feb 27, 2017 | 15.23 | 15.32 | 15.17 | 15.22 | 63,388 | -0.02(-0.12%) |
Feb 24, 2017 | 15.33 | 15.50 | 15.17 | 15.23 | 50,220 | -0.27(-1.71%) |
Feb 23, 2017 | 15.61 | 15.61 | 15.27 | 15.50 | 97,571 | -0.01(-0.06%) |
Feb 22, 2017 | 15.57 | 15.81 | 15.42 | 15.51 | 50,814 | -0.08(-0.53%) |
Feb 21, 2017 | 15.31 | 15.65 | 15.12 | 15.59 | 84,144 | +0.42(+2.78%) |
Feb 17, 2017 | 15.17 | 15.17 | 15.17 | 0 | -0.06(-0.42%) | |
Feb 16, 2017 | 15.54 | 15.54 | 15.15 | 15.23 | 74,532 | -0.27(-1.71%) |
Feb 15, 2017 | 15.15 | 15.52 | 14.09 | 15.50 | 49,555 | +0.43(+2.86%) |
Feb 14, 2017 | 14.93 | 15.22 | 14.68 | 15.07 | 126,023 | +0.16(+1.04%) |
Feb 13, 2017 | 14.85 | 15.23 | 14.82 | 14.91 | 64,099 | +0.13(+0.87%) |
Feb 10, 2017 | 14.51 | 14.80 | 14.38 | 14.78 | 74,183 | +0.36(+2.48%) |
Feb 09, 2017 | 14.46 | 14.60 | 14.29 | 14.43 | 53,804 | +0.04(+0.26%) |
Feb 08, 2017 | 14.47 | 14.51 | 14.19 | 14.39 | 70,793 | -0.06(-0.44%) |
Feb 07, 2017 | 13.91 | 14.53 | 13.78 | 14.46 | 111,562 | +0.71(+5.20%) |
Feb 06, 2017 | 13.63 | 14.16 | 13.16 | 13.74 | 116,771 | -0.07(-0.53%) |
Feb 03, 2017 | 13.48 | 13.83 | 13.44 | 13.81 | 94,080 | +0.40(+3.01%) |
Feb 02, 2017 | 13.28 | 13.46 | 13.00 | 13.41 | 82,050 | -0.01(-0.07%) |