Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.55 | 13.57 | 13.50 | 13.53 | 71,432 | -0.02(-0.15%) |
Apr 27, 2017 | 13.54 | 13.59 | 13.47 | 13.55 | 106,578 | +0.02(+0.15%) |
Apr 26, 2017 | 13.41 | 13.49 | 13.40 | 13.53 | 76,690 | +0.12(+0.88%) |
Apr 25, 2017 | 13.46 | 13.46 | 13.40 | 13.41 | 53,138 | -0.08(-0.57%) |
Apr 24, 2017 | 13.51 | 13.51 | 13.45 | 13.48 | 36,156 | -0.04(-0.31%) |
Apr 21, 2017 | 13.54 | 13.55 | 13.49 | 13.53 | 43,264 | +0.04(+0.31%) |
Apr 20, 2017 | 13.47 | 13.54 | 13.43 | 13.48 | 82,969 | -0.02(-0.15%) |
Apr 19, 2017 | 13.51 | 13.52 | 13.43 | 13.50 | 61,196 | +0.04(+0.31%) |
Apr 18, 2017 | 13.48 | 13.51 | 13.44 | 13.46 | 66,141 | +0.00(+0.00%) |
Apr 17, 2017 | 13.60 | 13.60 | 13.43 | 13.46 | 92,637 | -0.10(-0.72%) |
Apr 13, 2017 | 13.61 | 13.63 | 13.55 | 13.56 | 59,197 | -0.03(-0.25%) |
Apr 12, 2017 | 13.62 | 13.62 | 13.51 | 13.59 | 55,250 | +0.06(+0.46%) |
Apr 11, 2017 | 13.53 | 13.53 | 13.50 | 13.53 | 56,259 | +0.00(+0.00%) |
Apr 10, 2017 | 13.39 | 13.53 | 13.39 | 13.53 | 52,373 | +0.14(+1.03%) |
Apr 07, 2017 | 13.35 | 13.44 | 13.35 | 13.39 | 91,712 | +0.00(+0.00%) |
Apr 06, 2017 | 13.35 | 13.39 | 13.31 | 13.39 | 90,843 | +0.10(+0.78%) |
Apr 05, 2017 | 13.35 | 13.35 | 13.19 | 13.29 | 56,126 | -0.03(-0.26%) |
Apr 04, 2017 | 13.32 | 13.34 | 13.26 | 13.32 | 81,104 | +0.07(+0.52%) |
Apr 03, 2017 | 13.30 | 13.36 | 13.25 | 13.26 | 77,240 | -0.03(-0.26%) |
Mar 31, 2017 | 13.23 | 13.39 | 13.18 | 13.29 | 105,891 | +0.07(+0.52%) |
Mar 30, 2017 | 13.23 | 13.23 | 13.14 | 13.22 | 97,486 | +0.08(+0.63%) |
Mar 29, 2017 | 13.11 | 13.15 | 13.07 | 13.14 | 89,236 | +0.04(+0.32%) |
Mar 28, 2017 | 13.10 | 13.11 | 13.05 | 13.10 | 71,876 | +0.03(+0.21%) |
Mar 27, 2017 | 13.06 | 13.11 | 13.02 | 13.07 | 62,466 | +0.04(+0.32%) |
Mar 24, 2017 | 13.10 | 13.10 | 13.01 | 13.03 | 85,011 | -0.06(-0.48%) |
Mar 23, 2017 | 13.16 | 13.16 | 13.04 | 13.09 | 77,154 | -0.04(-0.32%) |
Mar 22, 2017 | 13.02 | 13.16 | 12.99 | 13.13 | 102,752 | +0.12(+0.96%) |
Mar 21, 2017 | 13.03 | 13.05 | 12.94 | 13.01 | 113,523 | -0.02(-0.16%) |
Mar 20, 2017 | 12.86 | 13.13 | 12.86 | 13.03 | 140,892 | +0.16(+1.23%) |
Mar 17, 2017 | 12.86 | 12.91 | 12.81 | 12.87 | 118,433 | +0.03(+0.27%) |
Mar 16, 2017 | 12.90 | 12.93 | 12.80 | 12.83 | 106,933 | -0.10(-0.75%) |
Mar 15, 2017 | 12.90 | 12.95 | 12.77 | 12.93 | 87,684 | +0.11(+0.86%) |
Mar 14, 2017 | 12.73 | 12.88 | 12.73 | 12.82 | 73,277 | +0.06(+0.49%) |
Mar 13, 2017 | 12.90 | 12.90 | 12.75 | 12.76 | 60,607 | -0.08(-0.59%) |
Mar 10, 2017 | 12.93 | 12.93 | 12.79 | 12.83 | 61,947 | -0.08(-0.59%) |
Mar 09, 2017 | 13.02 | 13.02 | 12.83 | 12.91 | 111,178 | -0.13(-1.00%) |
Mar 08, 2017 | 13.06 | 13.10 | 13.01 | 13.04 | 86,025 | -0.08(-0.58%) |
Mar 07, 2017 | 13.16 | 13.18 | 13.08 | 13.12 | 89,503 | -0.06(-0.47%) |
Mar 06, 2017 | 13.14 | 13.19 | 13.10 | 13.18 | 72,972 | -0.02(-0.16%) |
Mar 03, 2017 | 13.24 | 13.26 | 13.15 | 13.20 | 89,008 | -0.04(-0.31%) |
Mar 02, 2017 | 13.28 | 13.30 | 13.21 | 13.24 | 73,699 | -0.05(-0.36%) |
Mar 01, 2017 | 13.28 | 13.31 | 13.21 | 13.29 | 89,919 | -0.05(-0.36%) |
Feb 28, 2017 | 13.35 | 13.38 | 13.30 | 13.34 | 88,007 | -0.01(-0.10%) |
Feb 27, 2017 | 13.33 | 13.38 | 13.24 | 13.35 | 95,225 | +0.05(+0.41%) |
Feb 24, 2017 | 13.25 | 13.33 | 13.23 | 13.29 | 95,053 | +0.04(+0.31%) |
Feb 23, 2017 | 13.23 | 13.25 | 13.20 | 13.25 | 86,809 | +0.07(+0.49%) |
Feb 22, 2017 | 13.16 | 13.23 | 13.13 | 13.19 | 69,083 | +0.02(+0.13%) |
Feb 21, 2017 | 12.92 | 13.21 | 12.92 | 13.17 | 151,323 | +0.25(+1.91%) |
Feb 17, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 12.96 | 12.96 | 12.88 | 12.93 | 99,131 | +0.01(+0.05%) |
Feb 15, 2017 | 12.94 | 12.98 | 12.89 | 12.92 | 85,891 | -0.06(-0.48%) |
Feb 14, 2017 | 13.07 | 13.07 | 12.94 | 12.99 | 94,998 | -0.01(-0.05%) |
Feb 13, 2017 | 13.08 | 13.08 | 12.99 | 12.99 | 94,609 | -0.07(-0.53%) |
Feb 10, 2017 | 13.12 | 13.13 | 12.99 | 13.06 | 100,511 | -0.08(-0.57%) |
Feb 09, 2017 | 13.18 | 13.28 | 13.14 | 13.14 | 91,226 | -0.08(-0.57%) |
Feb 08, 2017 | 13.12 | 13.23 | 13.10 | 13.21 | 96,825 | +0.12(+0.94%) |
Feb 07, 2017 | 13.12 | 13.12 | 13.05 | 13.09 | 77,355 | +0.00(+0.00%) |
Feb 06, 2017 | 12.92 | 13.09 | 12.92 | 13.09 | 110,531 | +0.17(+1.32%) |
Feb 03, 2017 | 12.90 | 12.97 | 12.86 | 12.92 | 99,072 | +0.08(+0.64%) |
Feb 02, 2017 | 12.96 | 12.96 | 12.84 | 12.84 | 114,969 | -0.05(-0.42%) |