Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.59 | 14.66 | 14.58 | 14.60 | 6,574 | -0.01(-0.06%) |
Apr 27, 2017 | 14.59 | 14.61 | 14.59 | 14.61 | 3,167 | +0.04(+0.26%) |
Apr 26, 2017 | 14.55 | 14.58 | 14.55 | 14.57 | 5,890 | +0.01(+0.07%) |
Apr 25, 2017 | 14.55 | 14.56 | 14.55 | 14.56 | 1,738 | +0.06(+0.40%) |
Apr 24, 2017 | 14.47 | 14.53 | 14.47 | 14.50 | 2,434 | -0.06(-0.40%) |
Apr 21, 2017 | 14.50 | 14.57 | 14.50 | 14.56 | 6,956 | +0.08(+0.54%) |
Apr 20, 2017 | 14.48 | 14.51 | 14.47 | 14.48 | 2,991 | +0.02(+0.14%) |
Apr 19, 2017 | 14.49 | 14.49 | 14.44 | 14.46 | 10,457 | -0.02(-0.14%) |
Apr 18, 2017 | 14.49 | 14.49 | 14.48 | 14.48 | 818 | +0.01(+0.07%) |
Apr 13, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 14.51 | 14.51 | 14.45 | 14.47 | 11,539 | -0.04(-0.27%) |
Apr 11, 2017 | 14.49 | 14.54 | 14.49 | 14.51 | 16,870 | -0.00(-0.02%) |
Apr 10, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 1,003 | +0.02(+0.13%) |
Apr 07, 2017 | 14.50 | 14.52 | 14.48 | 14.49 | 7,258 | -0.04(-0.27%) |
Apr 06, 2017 | 14.50 | 14.57 | 14.46 | 14.53 | 8,056 | +0.04(+0.26%) |
Apr 05, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 1,750 | +0.00(+0.00%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.47 | 14.49 | 17,249 | -0.01(-0.07%) |
Apr 03, 2017 | 14.51 | 14.52 | 14.46 | 14.50 | 12,156 | -0.03(-0.20%) |
Mar 31, 2017 | 14.47 | 14.53 | 14.47 | 14.53 | 2,564 | +0.07(+0.47%) |
Mar 30, 2017 | 14.50 | 14.50 | 14.46 | 14.46 | 2,970 | -0.04(-0.27%) |
Mar 29, 2017 | 14.49 | 14.51 | 14.49 | 14.50 | 4,172 | -0.00(-0.00%) |
Mar 28, 2017 | 14.49 | 14.50 | 14.49 | 14.50 | 909 | -0.02(-0.13%) |
Mar 24, 2017 | 14.52 | 1 | +0.02(+0.14%) | |||
Mar 23, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 204 | +0.00(+0.00%) |
Mar 22, 2017 | 14.51 | 14.51 | 14.50 | 14.50 | 1,028 | +0.00(+0.00%) |
Mar 21, 2017 | 14.49 | 14.51 | 14.46 | 14.50 | 8,193 | +0.03(+0.20%) |
Mar 20, 2017 | 14.50 | 14.53 | 14.47 | 14.47 | 5,434 | -0.04(-0.27%) |
Mar 17, 2017 | 14.52 | 14.55 | 14.51 | 14.51 | 11,968 | -0.02(-0.13%) |
Mar 16, 2017 | 14.53 | 14.53 | 14.53 | 14.53 | 1,045 | -0.04(-0.30%) |
Mar 15, 2017 | 14.57 | 14.58 | 14.57 | 14.58 | 819 | +0.08(+0.55%) |
Mar 10, 2017 | 14.50 | 3 | -0.05(-0.34%) | |||
Mar 08, 2017 | 14.55 | 60 | -0.09(-0.60%) | |||
Mar 07, 2017 | 14.62 | 14.63 | 14.59 | 14.63 | 5,832 | +0.05(+0.33%) |
Mar 06, 2017 | 14.60 | 14.63 | 14.57 | 14.59 | 7,186 | -0.05(-0.33%) |
Mar 03, 2017 | 14.62 | 14.63 | 14.60 | 14.63 | 4,029 | +0.02(+0.13%) |
Mar 01, 2017 | 14.61 | 111 | +0.01(+0.10%) | |||
Feb 27, 2017 | 14.60 | 33 | -0.00(-0.03%) | |||
Feb 24, 2017 | 14.56 | 14.60 | 14.55 | 14.60 | 1,078 | +0.08(+0.54%) |
Feb 23, 2017 | 14.59 | 14.60 | 14.53 | 14.53 | 6,293 | -0.02(-0.15%) |
Feb 22, 2017 | 14.50 | 14.55 | 14.50 | 14.55 | 5,756 | -0.06(-0.40%) |
Feb 21, 2017 | 14.59 | 14.60 | 14.59 | 14.60 | 2,721 | +0.01(+0.07%) |
Feb 17, 2017 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.42 | 14.59 | 14.42 | 14.59 | 12,486 | +0.19(+1.29%) |
Feb 15, 2017 | 14.40 | 14.44 | 14.40 | 14.41 | 7,869 | -0.01(-0.07%) |
Feb 14, 2017 | 14.43 | 14.55 | 14.42 | 14.42 | 16,462 | -0.02(-0.14%) |
Feb 13, 2017 | 14.47 | 14.48 | 14.44 | 14.44 | 10,029 | -0.00(-0.02%) |
Feb 10, 2017 | 14.50 | 14.50 | 14.44 | 14.44 | 24,405 | +0.00(+0.00%) |
Feb 09, 2017 | 14.54 | 14.54 | 14.44 | 14.44 | 7,811 | -0.03(-0.20%) |
Feb 08, 2017 | 14.49 | 14.49 | 14.47 | 14.47 | 5,073 | -0.02(-0.13%) |
Feb 07, 2017 | 14.48 | 14.51 | 14.46 | 14.49 | 5,367 | +0.03(+0.20%) |
Feb 06, 2017 | 14.52 | 14.52 | 14.46 | 14.46 | 17,579 | -0.03(-0.20%) |
Feb 03, 2017 | 14.59 | 14.59 | 14.49 | 14.49 | 9,487 | -0.06(-0.40%) |