Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.35 | 13.35 | 13.24 | 13.25 | 19,207 | -0.05(-0.35%) |
Apr 27, 2017 | 13.39 | 13.39 | 13.29 | 13.30 | 1,452 | -0.04(-0.28%) |
Apr 26, 2017 | 13.43 | 13.48 | 13.34 | 13.34 | 28,955 | -0.07(-0.55%) |
Apr 25, 2017 | 13.34 | 13.47 | 13.33 | 13.41 | 11,884 | +0.17(+1.26%) |
Apr 24, 2017 | 13.35 | 13.37 | 13.24 | 13.24 | 9,508 | +0.09(+0.70%) |
Apr 21, 2017 | 13.14 | 13.16 | 13.11 | 13.15 | 3,744 | -0.06(-0.42%) |
Apr 20, 2017 | 13.13 | 13.21 | 13.13 | 13.21 | 6,936 | +0.13(+0.99%) |
Apr 19, 2017 | 13.05 | 13.11 | 13.05 | 13.08 | 1,231 | +0.10(+0.78%) |
Apr 18, 2017 | 13.14 | 13.14 | 12.98 | 12.98 | 10,810 | -0.23(-1.76%) |
Apr 17, 2017 | 13.20 | 13.21 | 13.14 | 13.21 | 2,236 | +0.01(+0.11%) |
Apr 13, 2017 | 13.26 | 13.32 | 13.16 | 13.19 | 83,806 | -0.09(-0.66%) |
Apr 12, 2017 | 13.33 | 13.40 | 13.28 | 13.28 | 19,825 | -0.06(-0.49%) |
Apr 11, 2017 | 13.45 | 13.45 | 13.35 | 13.35 | 8,958 | -0.25(-1.84%) |
Apr 10, 2017 | 13.56 | 13.60 | 13.52 | 13.60 | 3,182 | -0.04(-0.27%) |
Apr 07, 2017 | 13.47 | 13.63 | 13.42 | 13.63 | 9,103 | +0.09(+0.68%) |
Apr 06, 2017 | 13.60 | 13.60 | 13.47 | 13.54 | 5,231 | -0.14(-0.99%) |
Apr 05, 2017 | 13.60 | 13.68 | 13.51 | 13.68 | 7,338 | +0.12(+0.86%) |
Apr 04, 2017 | 13.56 | 13.58 | 13.53 | 13.56 | 2,836 | +0.02(+0.14%) |
Apr 03, 2017 | 13.67 | 13.79 | 13.51 | 13.54 | 3,188 | -0.14(-0.99%) |
Mar 31, 2017 | 13.73 | 13.73 | 13.68 | 13.68 | 1,637 | -0.10(-0.76%) |
Mar 30, 2017 | 13.77 | 13.80 | 13.77 | 13.78 | 2,193 | -0.02(-0.14%) |
Mar 28, 2017 | 13.80 | 87 | +0.14(+1.02%) | |||
Mar 27, 2017 | 13.67 | 13.69 | 13.59 | 13.66 | 4,557 | -0.11(-0.77%) |
Mar 24, 2017 | 13.77 | 13.77 | 13.75 | 13.77 | 541 | +0.11(+0.78%) |
Mar 23, 2017 | 13.66 | 13.66 | 13.66 | 13.66 | 324 | -0.11(-0.77%) |
Mar 22, 2017 | 13.70 | 13.79 | 13.70 | 13.77 | 9,654 | -0.11(-0.77%) |
Mar 21, 2017 | 13.90 | 14.03 | 13.81 | 13.87 | 23,517 | -0.08(-0.60%) |
Mar 20, 2017 | 14.08 | 14.09 | 13.96 | 13.96 | 5,320 | -0.12(-0.86%) |
Mar 17, 2017 | 14.58 | 14.58 | 14.08 | 14.08 | 9,302 | -0.17(-1.17%) |
Mar 16, 2017 | 14.16 | 14.25 | 14.13 | 14.24 | 16,650 | +0.12(+0.85%) |
Mar 15, 2017 | 14.44 | 14.48 | 14.12 | 14.12 | 5,113 | -0.32(-2.21%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.36 | 14.44 | 10,833 | -0.06(-0.43%) |
Mar 13, 2017 | 14.58 | 14.58 | 14.36 | 14.51 | 4,398 | +0.08(+0.53%) |
Mar 10, 2017 | 14.40 | 14.49 | 14.05 | 14.43 | 5,845 | -0.09(-0.62%) |
Mar 09, 2017 | 14.15 | 14.56 | 14.13 | 14.52 | 4,573 | +0.12(+0.82%) |
Mar 08, 2017 | 14.43 | 14.53 | 14.36 | 14.40 | 28,043 | +0.13(+0.90%) |
Mar 07, 2017 | 14.25 | 14.27 | 14.25 | 14.27 | 1,708 | +0.04(+0.26%) |
Mar 06, 2017 | 14.05 | 14.25 | 14.05 | 14.23 | 41,380 | +0.13(+0.94%) |
Mar 03, 2017 | 14.24 | 14.25 | 14.10 | 14.10 | 2,743 | -0.14(-1.00%) |
Mar 02, 2017 | 14.23 | 14.25 | 14.11 | 14.24 | 37,018 | +0.11(+0.79%) |
Mar 01, 2017 | 14.05 | 14.22 | 14.05 | 14.13 | 11,063 | +0.39(+2.83%) |
Feb 28, 2017 | 13.88 | 14.05 | 13.74 | 13.74 | 1,416 | -0.13(-0.93%) |
Feb 27, 2017 | 13.62 | 13.88 | 13.61 | 13.87 | 7,241 | +0.22(+1.63%) |
Feb 24, 2017 | 13.74 | 13.74 | 13.65 | 13.65 | 7,974 | -0.21(-1.50%) |
Feb 23, 2017 | 13.88 | 13.91 | 13.84 | 13.86 | 5,128 | -0.10(-0.70%) |
Feb 22, 2017 | 13.96 | 14.16 | 13.93 | 13.96 | 15,422 | -0.09(-0.66%) |
Feb 21, 2017 | 14.11 | 14.11 | 13.97 | 14.05 | 25,275 | +0.04(+0.31%) |
Feb 17, 2017 | 14.01 | 14.01 | 14.01 | 0 | -0.11(-0.76%) | |
Feb 16, 2017 | 14.41 | 14.41 | 14.08 | 14.11 | 6,511 | -0.18(-1.23%) |
Feb 15, 2017 | 14.25 | 14.35 | 14.18 | 14.29 | 13,638 | +0.08(+0.59%) |
Feb 14, 2017 | 14.20 | 14.29 | 13.92 | 14.21 | 22,460 | +0.16(+1.15%) |
Feb 13, 2017 | 14.19 | 14.25 | 13.92 | 14.05 | 74,748 | +0.02(+0.17%) |
Feb 10, 2017 | 13.98 | 14.02 | 13.98 | 14.02 | 1,161 | +0.26(+1.88%) |
Feb 09, 2017 | 13.61 | 13.77 | 13.61 | 13.76 | 1,724 | +0.13(+0.95%) |
Feb 08, 2017 | 13.77 | 13.83 | 13.56 | 13.63 | 54,071 | -0.26(-1.87%) |
Feb 07, 2017 | 13.98 | 13.98 | 13.88 | 13.89 | 2,958 | +0.01(+0.07%) |
Feb 06, 2017 | 14.23 | 14.23 | 13.88 | 13.88 | 8,063 | -0.26(-1.87%) |
Feb 03, 2017 | 14.07 | 14.24 | 14.03 | 14.15 | 3,897 | +0.01(+0.10%) |
Feb 02, 2017 | 14.04 | 14.13 | 14.04 | 14.13 | 1,048 | -0.07(-0.52%) |