Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.18 | 14.34 | 14.18 | 14.27 | 2,035 | +0.00(+0.00%) |
Apr 27, 2017 | 14.18 | 14.34 | 14.18 | 14.27 | 5,760 | +0.00(+0.02%) |
Apr 26, 2017 | 14.27 | 14.31 | 14.21 | 14.27 | 12,370 | +0.08(+0.55%) |
Apr 25, 2017 | 14.34 | 14.34 | 14.19 | 14.19 | 9,658 | -0.13(-0.91%) |
Apr 24, 2017 | 14.35 | 14.35 | 14.26 | 14.32 | 7,970 | +0.00(+0.00%) |
Apr 21, 2017 | 14.47 | 14.47 | 14.32 | 14.32 | 8,145 | -0.03(-0.21%) |
Apr 20, 2017 | 14.50 | 14.50 | 14.27 | 14.35 | 11,538 | -0.05(-0.35%) |
Apr 19, 2017 | 14.47 | 14.47 | 14.34 | 14.40 | 7,304 | -0.04(-0.28%) |
Apr 18, 2017 | 14.37 | 14.45 | 14.28 | 14.44 | 26,214 | +0.16(+1.12%) |
Apr 17, 2017 | 14.30 | 14.33 | 14.24 | 14.28 | 18,740 | -0.01(-0.07%) |
Apr 13, 2017 | 14.24 | 14.29 | 14.21 | 14.29 | 18,789 | +0.05(+0.35%) |
Apr 12, 2017 | 14.16 | 14.24 | 14.16 | 14.24 | 6,805 | +0.04(+0.28%) |
Apr 11, 2017 | 14.25 | 14.25 | 14.19 | 14.20 | 29,498 | +0.02(+0.14%) |
Apr 10, 2017 | 14.04 | 14.19 | 14.04 | 14.18 | 25,644 | +0.15(+1.07%) |
Apr 07, 2017 | 14.00 | 14.10 | 14.00 | 14.03 | 15,763 | +0.04(+0.29%) |
Apr 06, 2017 | 13.97 | 14.00 | 13.90 | 13.99 | 7,180 | +0.00(+0.00%) |
Apr 05, 2017 | 13.95 | 14.01 | 13.90 | 13.99 | 11,679 | -0.01(-0.07%) |
Apr 04, 2017 | 13.94 | 14.01 | 13.91 | 14.00 | 33,849 | +0.04(+0.29%) |
Apr 03, 2017 | 13.88 | 13.97 | 13.83 | 13.96 | 23,747 | +0.09(+0.65%) |
Mar 31, 2017 | 13.86 | 13.90 | 13.81 | 13.87 | 17,370 | -0.04(-0.29%) |
Mar 30, 2017 | 13.92 | 13.96 | 13.89 | 13.91 | 12,219 | -0.01(-0.07%) |
Mar 29, 2017 | 13.88 | 14.00 | 13.88 | 13.92 | 22,283 | -0.03(-0.22%) |
Mar 28, 2017 | 14.06 | 14.10 | 13.93 | 13.95 | 18,469 | -0.10(-0.71%) |
Mar 27, 2017 | 14.05 | 14.11 | 14.05 | 14.05 | 7,457 | +0.01(+0.07%) |
Mar 24, 2017 | 13.91 | 14.14 | 13.91 | 14.04 | 33,059 | +0.09(+0.65%) |
Mar 23, 2017 | 13.93 | 14.00 | 13.93 | 13.95 | 13,388 | -0.01(-0.07%) |
Mar 22, 2017 | 13.94 | 13.97 | 13.94 | 13.96 | 6,295 | +0.05(+0.32%) |
Mar 21, 2017 | 13.82 | 13.93 | 13.82 | 13.91 | 11,281 | +0.05(+0.40%) |
Mar 20, 2017 | 13.80 | 13.88 | 13.76 | 13.86 | 13,512 | +0.04(+0.29%) |
Mar 17, 2017 | 13.75 | 13.86 | 13.75 | 13.82 | 5,041 | +0.05(+0.33%) |
Mar 16, 2017 | 13.82 | 13.82 | 13.70 | 13.77 | 10,091 | +0.00(+0.03%) |
Mar 15, 2017 | 13.73 | 13.86 | 13.68 | 13.77 | 27,912 | -0.02(-0.15%) |
Mar 14, 2017 | 13.94 | 13.94 | 13.74 | 13.79 | 15,172 | +0.00(+0.00%) |
Mar 13, 2017 | 13.89 | 13.89 | 13.77 | 13.79 | 16,486 | -0.02(-0.14%) |
Mar 10, 2017 | 13.89 | 13.92 | 13.81 | 13.81 | 10,342 | -0.07(-0.50%) |
Mar 09, 2017 | 13.98 | 14.02 | 13.86 | 13.88 | 30,385 | -0.17(-1.21%) |
Mar 08, 2017 | 14.09 | 14.12 | 14.05 | 14.05 | 3,440 | -0.09(-0.64%) |
Mar 07, 2017 | 14.22 | 14.28 | 14.14 | 14.14 | 4,771 | -0.06(-0.42%) |
Mar 06, 2017 | 14.17 | 14.22 | 14.17 | 14.20 | 4,061 | -0.01(-0.07%) |
Mar 03, 2017 | 14.42 | 14.42 | 14.21 | 14.21 | 8,781 | -0.14(-0.98%) |
Mar 02, 2017 | 14.28 | 14.37 | 14.19 | 14.35 | 16,750 | +0.13(+0.94%) |
Mar 01, 2017 | 14.21 | 14.25 | 14.17 | 14.22 | 7,615 | +0.01(+0.05%) |
Feb 28, 2017 | 14.19 | 14.22 | 14.19 | 14.21 | 13,005 | +0.04(+0.28%) |
Feb 27, 2017 | 14.18 | 14.30 | 14.13 | 14.17 | 33,090 | -0.01(-0.07%) |
Feb 24, 2017 | 14.22 | 14.30 | 14.15 | 14.18 | 14,385 | -0.06(-0.42%) |
Feb 23, 2017 | 14.45 | 14.75 | 14.21 | 14.24 | 27,392 | -0.10(-0.70%) |
Feb 22, 2017 | 14.26 | 14.38 | 14.25 | 14.34 | 20,186 | -0.04(-0.28%) |
Feb 21, 2017 | 14.44 | 14.47 | 14.36 | 14.38 | 18,178 | -0.08(-0.59%) |
Feb 17, 2017 | 14.46 | 14.46 | 14.46 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 14.52 | 14.58 | 14.43 | 14.44 | 16,531 | -0.13(-0.87%) |
Feb 15, 2017 | 14.67 | 14.78 | 14.55 | 14.57 | 12,378 | -0.07(-0.51%) |
Feb 14, 2017 | 14.74 | 14.80 | 14.63 | 14.64 | 8,509 | -0.13(-0.88%) |
Feb 13, 2017 | 14.80 | 14.84 | 14.77 | 14.77 | 10,329 | -0.06(-0.40%) |
Feb 10, 2017 | 15.04 | 15.04 | 14.82 | 14.83 | 16,054 | -0.02(-0.13%) |
Feb 09, 2017 | 14.90 | 14.97 | 14.85 | 14.85 | 6,140 | -0.05(-0.34%) |
Feb 08, 2017 | 14.89 | 14.93 | 14.88 | 14.90 | 8,652 | +0.00(+0.00%) |
Feb 07, 2017 | 14.91 | 14.98 | 14.87 | 14.90 | 12,753 | +0.00(+0.01%) |
Feb 06, 2017 | 14.88 | 14.92 | 14.88 | 14.90 | 4,426 | +0.01(+0.05%) |
Feb 03, 2017 | 14.86 | 14.97 | 14.86 | 14.89 | 5,279 | +0.00(+0.00%) |
Feb 02, 2017 | 14.86 | 14.94 | 14.86 | 14.89 | 11,059 | -0.02(-0.13%) |