Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.23 | 13.24 | 13.23 | 13.24 | 2,550 | +0.14(+1.06%) |
Apr 27, 2017 | 13.02 | 13.16 | 13.02 | 13.10 | 2,510 | +0.07(+0.54%) |
Apr 26, 2017 | 13.09 | 13.10 | 13.03 | 13.03 | 1,373 | -0.17(-1.28%) |
Apr 25, 2017 | 13.10 | 13.21 | 13.03 | 13.20 | 6,749 | -0.14(-1.04%) |
Apr 24, 2017 | 13.45 | 13.45 | 13.34 | 13.34 | 2,100 | -0.07(-0.55%) |
Apr 21, 2017 | 13.48 | 13.50 | 13.33 | 13.42 | 2,000 | -0.35(-2.56%) |
Apr 18, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.04(-0.32%) | |
Apr 17, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.07(-0.51%) |
Apr 13, 2017 | 14.07 | 14.08 | 13.88 | 13.88 | 1,200 | -0.16(-1.11%) |
Apr 10, 2017 | 14.04 | 14.04 | 14.04 | 0 | +0.22(+1.59%) | |
Apr 07, 2017 | 13.82 | 13.82 | 13.82 | 13.82 | 510 | +0.14(+1.03%) |
Apr 06, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 152 | -0.16(-1.13%) |
Apr 04, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.11(+0.80%) | |
Apr 03, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 400 | -0.12(-0.89%) |
Mar 31, 2017 | 13.92 | 13.96 | 13.85 | 13.85 | 2,080 | +0.13(+0.96%) |
Mar 29, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.06(-0.42%) | |
Mar 28, 2017 | 13.72 | 13.86 | 13.72 | 13.78 | 4,310 | +0.20(+1.48%) |
Mar 20, 2017 | 13.58 | 13.58 | 13.58 | 0 | -0.18(-1.33%) | |
Mar 17, 2017 | 13.77 | 13.80 | 13.76 | 13.76 | 1,425 | -0.00(-0.03%) |
Mar 16, 2017 | 13.77 | 13.88 | 13.76 | 13.76 | 2,100 | +0.08(+0.57%) |
Mar 15, 2017 | 13.76 | 13.87 | 13.69 | 13.69 | 1,885 | +0.34(+2.57%) |
Mar 09, 2017 | 13.34 | 13.34 | 13.34 | 0 | -0.17(-1.28%) | |
Mar 08, 2017 | 13.53 | 13.53 | 13.51 | 13.52 | 1,185 | -0.40(-2.89%) |
Mar 03, 2017 | 13.92 | 13.92 | 13.92 | 0 | -0.00(-0.02%) | |
Mar 02, 2017 | 13.95 | 13.98 | 13.92 | 13.92 | 924 | +0.05(+0.37%) |
Mar 01, 2017 | 13.88 | 13.90 | 13.87 | 13.87 | 780 | -0.04(-0.28%) |
Feb 28, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 500 | -0.09(-0.62%) |
Feb 27, 2017 | 13.95 | 14.00 | 13.95 | 14.00 | 360 | -0.02(-0.13%) |
Feb 24, 2017 | 13.91 | 14.02 | 13.88 | 14.01 | 3,700 | +0.07(+0.48%) |
Feb 23, 2017 | 13.89 | 13.95 | 13.89 | 13.95 | 800 | +0.25(+1.84%) |
Feb 21, 2017 | 13.69 | 13.69 | 13.69 | 0 | +0.15(+1.09%) | |
Feb 17, 2017 | 13.55 | 13.55 | 13.55 | 0 | -0.09(-0.64%) | |
Feb 16, 2017 | 13.49 | 13.63 | 13.49 | 13.63 | 1,834 | +0.29(+2.19%) |
Feb 15, 2017 | 13.26 | 13.34 | 13.26 | 13.34 | 925 | -0.21(-1.52%) |
Feb 14, 2017 | 13.58 | 13.58 | 13.55 | 13.55 | 477 | +0.03(+0.25%) |
Feb 10, 2017 | 13.51 | 13.51 | 13.51 | 0 | +0.01(+0.10%) | |
Feb 09, 2017 | 13.51 | 13.51 | 13.46 | 13.50 | 2,200 | +0.04(+0.33%) |
Feb 07, 2017 | 13.46 | 13.46 | 13.46 | 74 | -0.08(-0.61%) | |
Feb 06, 2017 | 13.53 | 13.54 | 13.53 | 13.54 | 320 | -0.04(-0.26%) |
Feb 02, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.31(+2.36%) | |
Feb 01, 2017 | 13.36 | 13.55 | 13.13 | 13.26 | 6,666 | -0.08(-0.57%) |
Jan 31, 2017 | 13.26 | 13.34 | 13.24 | 13.34 | 4,400 | -0.12(-0.91%) |
Jan 30, 2017 | 13.54 | 13.57 | 13.54 | 13.46 | 450 | +0.13(+0.95%) |
Jan 27, 2017 | 13.39 | 13.39 | 13.33 | 13.33 | 662 | -0.01(-0.06%) |
Jan 26, 2017 | 13.35 | 13.35 | 13.34 | 13.34 | 300 | +0.31(+2.35%) |
Jan 24, 2017 | 13.03 | 13.03 | 13.03 | 0 | +0.08(+0.60%) | |
Jan 23, 2017 | 12.91 | 13.04 | 12.80 | 12.96 | 5,229 | +0.05(+0.40%) |
Jan 20, 2017 | 12.93 | 12.93 | 12.91 | 12.91 | 888 | -0.29(-2.19%) |
Jan 18, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.11(-0.79%) | |
Jan 17, 2017 | 13.33 | 13.33 | 13.30 | 13.30 | 900 | -0.03(-0.26%) |
Jan 13, 2017 | 13.33 | 13.33 | 13.33 | 0 | -0.11(-0.82%) | |
Jan 09, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.17(-1.22%) | |
Jan 06, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 500 | -0.12(-0.85%) |
Jan 04, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.40(+2.98%) | |
Dec 29, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.03(+0.20%) | |
Dec 28, 2016 | 13.44 | 13.88 | 13.18 | 13.30 | 7,125 | -0.12(-0.93%) |
Dec 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | -0.22(-1.60%) | |
Dec 22, 2016 | 13.65 | 13.65 | 13.65 | 13.65 | 200 | -0.17(-1.20%) |
Dec 21, 2016 | 13.84 | 13.85 | 13.81 | 13.81 | 376 | +0.05(+0.38%) |
Dec 20, 2016 | 13.75 | 13.76 | 13.75 | 13.76 | 600 | -0.08(-0.61%) |
Dec 16, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.19(+1.42%) | |
Dec 15, 2016 | 13.61 | 13.65 | 13.61 | 13.65 | 325 | -0.10(-0.73%) |
Dec 12, 2016 | 13.75 | 13.75 | 13.75 | 0 | +0.43(+3.20%) | |
Dec 06, 2016 | 13.32 | 13.32 | 13.32 | 6,000 | +0.05(+0.35%) | |
Dec 05, 2016 | 13.28 | 13.28 | 13.28 | 13.28 | 142 | +0.47(+3.69%) |
Nov 29, 2016 | 12.81 | 12.81 | 12.81 | 0 | -0.09(-0.71%) | |
Nov 28, 2016 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | +0.05(+0.43%) |
Nov 22, 2016 | 12.84 | 12.84 | 12.84 | 0 | -0.10(-0.79%) | |
Nov 21, 2016 | 12.99 | 12.99 | 12.94 | 12.94 | 600 | +0.30(+2.38%) |
Nov 18, 2016 | 12.66 | 12.66 | 12.63 | 12.64 | 2,155 | -0.18(-1.38%) |
Nov 17, 2016 | 12.78 | 12.82 | 12.78 | 12.82 | 300 | +0.15(+1.21%) |
Nov 16, 2016 | 13.03 | 13.03 | 12.67 | 12.67 | 1,173 | +0.20(+1.58%) |
Nov 15, 2016 | 12.76 | 12.76 | 12.47 | 12.47 | 3,000 | -0.30(-2.34%) |
Nov 14, 2016 | 12.61 | 12.80 | 12.61 | 12.77 | 1,025 | +0.01(+0.09%) |
Nov 10, 2016 | 12.76 | 12.76 | 12.76 | 0 | +0.02(+0.17%) | |
Nov 09, 2016 | 12.73 | 12.74 | 12.73 | 12.74 | 500 | -0.16(-1.22%) |
Nov 07, 2016 | 12.89 | 12.89 | 12.89 | 0 | +0.06(+0.43%) | |
Nov 04, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 195 | -0.21(-1.60%) |
Nov 03, 2016 | 13.04 | 13.05 | 13.04 | 13.05 | 1,000 | +0.11(+0.81%) |
Nov 02, 2016 | 12.94 | 12.94 | 12.94 | 12.94 | 800 | +0.06(+0.47%) |
Oct 31, 2016 | 12.88 | 12.88 | 12.88 | 0 | -0.66(-4.86%) | |
Oct 28, 2016 | 13.50 | 13.54 | 13.50 | 13.54 | 200 | +0.06(+0.41%) |
Oct 27, 2016 | 13.48 | 13.48 | 13.48 | 13.48 | 150 | -0.07(-0.49%) |
Oct 26, 2016 | 13.53 | 13.55 | 13.52 | 13.55 | 422 | +0.15(+1.15%) |
Oct 25, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 148 | -0.13(-0.96%) |
Oct 20, 2016 | 13.53 | 13.53 | 13.53 | 0 | +0.37(+2.82%) | |
Oct 17, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.15(-1.15%) | |
Oct 14, 2016 | 13.31 | 13.31 | 13.31 | 13.31 | 500 | +0.16(+1.22%) |
Oct 13, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 500 | -0.44(-3.21%) |
Oct 11, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.38(+2.87%) | |
Oct 05, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.25%) | |
Oct 04, 2016 | 13.21 | 13.24 | 13.21 | 13.24 | 1,143 | -0.61(-4.41%) |
Oct 03, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 13.85 | 13.86 | 13.85 | 13.85 | 2,000 | +0.04(+0.28%) |
Sep 29, 2016 | 13.87 | 13.87 | 13.81 | 13.81 | 1,125 | -0.18(-1.28%) |
Sep 28, 2016 | 13.99 | 13.99 | 13.99 | 13.99 | 300 | +0.01(+0.10%) |
Sep 27, 2016 | 13.97 | 13.99 | 13.97 | 13.98 | 800 | +0.07(+0.49%) |
Sep 26, 2016 | 14.00 | 14.00 | 13.91 | 13.91 | 200 | -0.08(-0.58%) |
Sep 23, 2016 | 14.01 | 14.01 | 13.99 | 13.99 | 2,200 | -0.11(-0.77%) |
Sep 22, 2016 | 14.06 | 14.10 | 14.01 | 14.10 | 3,700 | +0.13(+0.97%) |
Sep 21, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 600 | +0.13(+0.91%) |
Sep 15, 2016 | 13.84 | 13.84 | 13.84 | 0 | +0.14(+1.02%) | |
Sep 13, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.13(-0.92%) | |
Sep 09, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.43(-2.99%) | |
Sep 07, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.02(-0.17%) | |
Sep 06, 2016 | 14.11 | 14.28 | 14.11 | 14.28 | 600 | +0.29(+2.10%) |
Sep 02, 2016 | 13.98 | 13.98 | 13.98 | 0 | +0.15(+1.10%) | |
Sep 01, 2016 | 13.73 | 13.83 | 13.73 | 13.83 | 400 | +0.08(+0.55%) |
Aug 30, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.10(-0.69%) | |
Aug 26, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.01(+0.07%) | |
Aug 24, 2016 | 13.84 | 13.84 | 13.84 | 0 | -0.07(-0.50%) | |
Aug 23, 2016 | 13.91 | 13.91 | 13.91 | 13.91 | 100 | +0.03(+0.20%) |
Aug 22, 2016 | 14.00 | 14.00 | 13.88 | 13.88 | 1,061 | -0.17(-1.18%) |
Aug 17, 2016 | 14.05 | 14.05 | 14.05 | 50 | -0.03(-0.20%) | |
Aug 16, 2016 | 14.07 | 14.07 | 14.07 | 14.07 | 700 | -0.03(-0.24%) |
Aug 15, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 1,215 | +0.10(+0.74%) |
Aug 10, 2016 | 14.01 | 14.01 | 14.01 | 0 | -0.19(-1.33%) | |
Aug 09, 2016 | 14.18 | 14.19 | 14.16 | 14.19 | 5,192 | +0.07(+0.50%) |
Aug 05, 2016 | 14.12 | 14.12 | 14.12 | 0 | +0.12(+0.85%) | |
Aug 04, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 225 | +0.23(+1.67%) |
Aug 03, 2016 | 13.78 | 13.78 | 13.74 | 13.77 | 2,000 | -0.06(-0.40%) |
Aug 02, 2016 | 13.98 | 13.98 | 13.83 | 13.83 | 1,000 | +0.26(+1.93%) |
Jul 28, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.13(-0.95%) | |
Jul 26, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.04(-0.29%) | |
Jul 25, 2016 | 13.74 | 13.74 | 13.74 | 13.74 | 360 | -0.27(-1.92%) |
Jul 21, 2016 | 14.01 | 14.01 | 14.01 | 0 | +0.01(+0.05%) | |
Jul 19, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.05(-0.38%) | |
Jul 18, 2016 | 13.98 | 14.05 | 13.98 | 14.05 | 1,100 | +0.09(+0.64%) |
Jul 15, 2016 | 13.93 | 14.00 | 13.93 | 13.96 | 1,650 | +0.12(+0.84%) |
Jul 12, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.35(+2.63%) | |
Jul 11, 2016 | 13.09 | 13.56 | 13.09 | 13.49 | 1,200 | +0.32(+2.45%) |
Jul 07, 2016 | 13.17 | 13.17 | 13.17 | 0 | +0.21(+1.62%) | |
Jul 05, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 600 | +0.18(+1.45%) |
Jun 30, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.00(-0.04%) | |
Jun 29, 2016 | 12.76 | 12.78 | 12.76 | 12.78 | 880 | +0.17(+1.36%) |
Jun 28, 2016 | 12.60 | 12.61 | 12.60 | 12.61 | 350 | +0.12(+0.97%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.46 | 12.49 | 560 | -0.17(-1.37%) |
Jun 22, 2016 | 12.66 | 12.66 | 12.66 | 25 | -0.00(-0.03%) | |
Jun 21, 2016 | 12.69 | 12.69 | 12.66 | 12.66 | 875 | +0.12(+0.92%) |
Jun 17, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.30(-2.32%) | |
Jun 16, 2016 | 12.82 | 12.85 | 12.80 | 12.85 | 500 | -0.01(-0.09%) |
Jun 15, 2016 | 13.03 | 13.03 | 12.84 | 12.86 | 1,700 | -0.40(-2.99%) |
Jun 14, 2016 | 13.24 | 13.26 | 13.24 | 13.26 | 1,564 | -0.03(-0.24%) |
Jun 13, 2016 | 13.19 | 13.29 | 13.19 | 13.29 | 850 | -0.12(-0.88%) |
Jun 10, 2016 | 13.50 | 13.51 | 13.41 | 13.41 | 800 | -0.18(-1.34%) |
Jun 08, 2016 | 13.59 | 13.59 | 13.59 | 0 | -0.01(-0.08%) | |
Jun 07, 2016 | 13.60 | 13.60 | 13.60 | 13.60 | 140 | -0.04(-0.33%) |
Jun 06, 2016 | 13.65 | 13.65 | 13.56 | 13.64 | 669 | +0.26(+1.92%) |
Jun 03, 2016 | 13.33 | 13.39 | 13.23 | 13.39 | 2,913 | +0.31(+2.39%) |
Jun 02, 2016 | 13.07 | 13.07 | 13.07 | 13.07 | 800 | +0.01(+0.09%) |
Jun 01, 2016 | 12.97 | 13.06 | 12.97 | 13.06 | 200 | -0.09(-0.69%) |
May 31, 2016 | 13.15 | 13.16 | 13.14 | 13.15 | 2,200 | -0.22(-1.63%) |
May 27, 2016 | 13.37 | 13.37 | 13.37 | 0 | -0.24(-1.79%) | |
May 26, 2016 | 13.00 | 13.62 | 13.00 | 13.61 | 2,505 | +1.09(+8.67%) |
May 25, 2016 | 12.57 | 12.57 | 12.53 | 12.53 | 1,700 | +0.50(+4.16%) |
May 24, 2016 | 12.23 | 12.23 | 11.97 | 12.03 | 2,075 | -0.19(-1.53%) |
May 20, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.32(-2.56%) | |
May 19, 2016 | 12.50 | 12.54 | 12.44 | 12.54 | 1,551 | -0.35(-2.72%) |
May 18, 2016 | 12.99 | 12.99 | 12.87 | 12.88 | 555 | -0.03(-0.26%) |
May 17, 2016 | 12.91 | 12.92 | 12.91 | 12.92 | 900 | -0.40(-2.99%) |
May 13, 2016 | 13.32 | 13.32 | 13.32 | 54 | -0.00(-0.02%) | |
May 12, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 1,100 | -0.00(-0.03%) |
May 11, 2016 | 13.39 | 13.44 | 13.32 | 13.32 | 3,071 | -0.39(-2.85%) |
May 10, 2016 | 13.73 | 13.73 | 13.69 | 13.71 | 800 | +0.04(+0.29%) |
May 09, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 250 | -0.29(-2.09%) |
May 06, 2016 | 13.94 | 13.97 | 13.93 | 13.97 | 4,091 | -0.15(-1.03%) |
May 05, 2016 | 13.99 | 14.11 | 13.99 | 14.11 | 7,176 | +0.18(+1.28%) |
May 04, 2016 | 14.01 | 14.03 | 13.91 | 13.94 | 5,550 | -0.30(-2.13%) |
May 03, 2016 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | -0.05(-0.34%) |