Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.92 | 13.92 | 13.86 | 13.87 | 25,305 | -0.05(-0.36%) |
Apr 27, 2017 | 13.96 | 13.96 | 13.90 | 13.92 | 3,104 | +0.05(+0.37%) |
Apr 26, 2017 | 13.97 | 13.97 | 13.87 | 13.87 | 15,555 | -0.06(-0.42%) |
Apr 25, 2017 | 13.89 | 13.95 | 13.88 | 13.93 | 111,600 | +0.13(+0.93%) |
Apr 24, 2017 | 13.85 | 13.85 | 13.77 | 13.80 | 18,781 | +0.12(+0.88%) |
Apr 21, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 7,246 | -0.04(-0.28%) |
Apr 20, 2017 | 13.74 | 13.74 | 13.71 | 13.72 | 1,610 | -0.02(-0.16%) |
Apr 19, 2017 | 13.70 | 13.79 | 13.70 | 13.74 | 10,243 | +0.14(+1.03%) |
Apr 18, 2017 | 13.68 | 13.75 | 13.59 | 13.60 | 21,632 | -0.10(-0.73%) |
Apr 17, 2017 | 13.65 | 13.70 | 13.62 | 13.70 | 10,643 | +0.06(+0.44%) |
Apr 13, 2017 | 13.67 | 13.69 | 13.64 | 13.64 | 11,008 | -0.19(-1.37%) |
Apr 12, 2017 | 13.79 | 13.83 | 13.79 | 13.83 | 581 | +0.01(+0.07%) |
Apr 11, 2017 | 13.90 | 13.90 | 13.78 | 13.82 | 16,508 | -0.24(-1.71%) |
Apr 10, 2017 | 14.05 | 14.06 | 14.02 | 14.06 | 2,790 | +0.04(+0.29%) |
Apr 07, 2017 | 13.91 | 14.04 | 13.88 | 14.02 | 7,885 | -0.03(-0.21%) |
Apr 06, 2017 | 14.07 | 14.07 | 14.03 | 14.05 | 1,916 | +0.04(+0.29%) |
Apr 05, 2017 | 14.08 | 14.15 | 14.01 | 14.01 | 3,580 | +0.00(+0.00%) |
Apr 04, 2017 | 14.01 | 14.01 | 14.00 | 14.01 | 1,719 | -0.01(-0.07%) |
Apr 03, 2017 | 14.09 | 14.09 | 14.02 | 14.02 | 16,554 | -0.04(-0.25%) |
Mar 31, 2017 | 14.12 | 14.12 | 14.05 | 14.05 | 302 | -0.09(-0.60%) |
Mar 30, 2017 | 14.10 | 14.16 | 14.07 | 14.14 | 4,204 | +0.14(+1.00%) |
Mar 29, 2017 | 14.02 | 14.08 | 14.00 | 14.00 | 3,757 | -0.05(-0.36%) |
Mar 28, 2017 | 14.06 | 14.09 | 14.01 | 14.05 | 14,005 | +0.03(+0.21%) |
Mar 27, 2017 | 13.93 | 14.02 | 13.92 | 14.02 | 2,680 | -0.05(-0.36%) |
Mar 24, 2017 | 14.10 | 14.11 | 14.03 | 14.07 | 3,442 | -0.04(-0.28%) |
Mar 23, 2017 | 14.11 | 14.15 | 14.11 | 14.11 | 1,537 | +0.04(+0.28%) |
Mar 22, 2017 | 14.09 | 14.09 | 14.04 | 14.07 | 13,918 | -0.03(-0.21%) |
Mar 21, 2017 | 14.21 | 14.28 | 14.08 | 14.10 | 6,905 | -0.13(-0.91%) |
Mar 20, 2017 | 14.34 | 14.34 | 14.23 | 14.23 | 4,959 | -0.08(-0.56%) |
Mar 17, 2017 | 14.28 | 14.31 | 14.27 | 14.31 | 7,720 | +0.00(+0.00%) |
Mar 16, 2017 | 14.23 | 14.34 | 14.23 | 14.31 | 47,313 | -0.11(-0.79%) |
Mar 15, 2017 | 14.66 | 14.68 | 14.39 | 14.42 | 15,741 | -0.21(-1.41%) |
Mar 14, 2017 | 14.54 | 14.65 | 14.54 | 14.63 | 19,749 | +0.04(+0.24%) |
Mar 13, 2017 | 14.64 | 14.64 | 14.53 | 14.60 | 8,676 | +0.04(+0.24%) |
Mar 10, 2017 | 14.61 | 14.68 | 14.56 | 14.56 | 16,786 | -0.11(-0.75%) |
Mar 09, 2017 | 14.61 | 14.67 | 14.52 | 14.67 | 21,910 | +0.12(+0.82%) |
Mar 08, 2017 | 14.56 | 14.59 | 14.50 | 14.55 | 20,277 | +0.06(+0.41%) |
Mar 07, 2017 | 14.37 | 14.51 | 14.37 | 14.49 | 19,818 | +0.15(+1.05%) |
Mar 06, 2017 | 14.25 | 14.37 | 14.25 | 14.34 | 15,216 | +0.10(+0.72%) |
Mar 03, 2017 | 14.30 | 14.40 | 14.22 | 14.24 | 8,596 | -0.00(-0.01%) |
Mar 02, 2017 | 14.20 | 14.27 | 14.14 | 14.24 | 6,961 | +0.19(+1.35%) |
Mar 01, 2017 | 14.20 | 14.20 | 14.05 | 14.05 | 3,463 | -0.06(-0.45%) |
Feb 28, 2017 | 14.00 | 14.11 | 13.97 | 14.11 | 2,730 | +0.07(+0.52%) |
Feb 27, 2017 | 13.94 | 14.06 | 13.93 | 14.04 | 14,529 | +0.09(+0.65%) |
Feb 24, 2017 | 14.00 | 14.04 | 13.95 | 13.95 | 3,100 | -0.10(-0.71%) |
Feb 23, 2017 | 14.14 | 14.14 | 14.03 | 14.05 | 5,682 | -0.12(-0.85%) |
Feb 22, 2017 | 14.20 | 14.29 | 14.00 | 14.17 | 14,315 | -0.08(-0.56%) |
Feb 21, 2017 | 14.30 | 14.30 | 14.17 | 14.25 | 46,942 | +0.04(+0.28%) |
Feb 17, 2017 | 14.21 | 14.21 | 14.21 | 0 | +0.04(+0.28%) | |
Feb 16, 2017 | 14.17 | 14.19 | 14.14 | 14.17 | 37,871 | -0.10(-0.70%) |
Feb 15, 2017 | 14.37 | 14.37 | 14.26 | 14.27 | 960 | -0.04(-0.28%) |
Feb 14, 2017 | 14.22 | 14.41 | 14.22 | 14.31 | 18,077 | -0.03(-0.21%) |
Feb 13, 2017 | 14.31 | 14.44 | 14.31 | 14.34 | 5,842 | +0.11(+0.77%) |
Feb 10, 2017 | 14.33 | 14.33 | 14.23 | 14.23 | 2,461 | -0.06(-0.41%) |
Feb 09, 2017 | 14.12 | 14.29 | 14.12 | 14.29 | 5,005 | +0.13(+0.89%) |
Feb 08, 2017 | 14.14 | 14.23 | 14.14 | 14.16 | 8,349 | -0.09(-0.61%) |
Feb 07, 2017 | 14.28 | 14.30 | 14.21 | 14.25 | 33,693 | -0.02(-0.13%) |
Feb 06, 2017 | 14.33 | 14.35 | 14.21 | 14.27 | 59,288 | -0.15(-1.07%) |
Feb 03, 2017 | 14.52 | 14.52 | 14.42 | 14.42 | 11,005 | -0.05(-0.31%) |
Feb 02, 2017 | 14.37 | 14.49 | 14.35 | 14.47 | 24,648 | -0.06(-0.41%) |