Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.21 | 13.21 | 13.12 | 13.17 | 82,016 | -0.43(-3.13%) |
Apr 27, 2017 | 13.68 | 13.75 | 13.56 | 13.60 | 67,524 | -0.42(-3.00%) |
Apr 26, 2017 | 14.03 | 14.16 | 13.99 | 14.02 | 49,937 | -0.01(-0.11%) |
Apr 25, 2017 | 14.08 | 14.08 | 14.00 | 14.03 | 60,292 | -0.10(-0.71%) |
Apr 24, 2017 | 14.06 | 14.13 | 14.06 | 14.13 | 138,803 | +0.18(+1.29%) |
Apr 21, 2017 | 13.90 | 13.98 | 13.90 | 13.95 | 54,906 | +0.23(+1.71%) |
Apr 20, 2017 | 13.70 | 13.73 | 13.70 | 13.71 | 67,587 | -0.04(-0.33%) |
Apr 19, 2017 | 13.81 | 13.81 | 13.75 | 13.76 | 118,169 | -0.11(-0.76%) |
Apr 18, 2017 | 13.81 | 13.90 | 13.81 | 13.87 | 85,854 | -0.12(-0.89%) |
Apr 17, 2017 | 13.92 | 13.99 | 13.92 | 13.99 | 133,596 | +0.21(+1.49%) |
Apr 13, 2017 | 13.85 | 13.85 | 13.76 | 13.79 | 93,876 | -0.04(-0.25%) |
Apr 12, 2017 | 13.79 | 13.84 | 13.75 | 13.82 | 79,660 | +0.00(+0.00%) |
Apr 11, 2017 | 13.74 | 13.84 | 13.74 | 13.82 | 57,192 | +0.24(+1.77%) |
Apr 10, 2017 | 13.57 | 13.63 | 13.53 | 13.58 | 120,167 | +0.09(+0.67%) |
Apr 07, 2017 | 13.51 | 13.54 | 13.46 | 13.49 | 68,981 | -0.02(-0.15%) |
Apr 06, 2017 | 13.51 | 13.51 | 13.46 | 13.51 | 104,543 | +0.07(+0.52%) |
Apr 05, 2017 | 13.46 | 13.46 | 13.40 | 13.44 | 65,783 | -0.04(-0.33%) |
Apr 04, 2017 | 13.47 | 13.50 | 13.41 | 13.48 | 256,102 | +0.04(+0.26%) |
Apr 03, 2017 | 13.26 | 13.45 | 13.26 | 13.45 | 95,141 | +0.27(+2.09%) |
Mar 31, 2017 | 13.25 | 13.25 | 13.13 | 13.18 | 99,838 | -0.17(-1.31%) |
Mar 30, 2017 | 13.47 | 13.47 | 13.33 | 13.35 | 72,267 | -0.17(-1.26%) |
Mar 29, 2017 | 13.56 | 13.61 | 13.51 | 13.52 | 59,057 | -0.03(-0.22%) |
Mar 28, 2017 | 13.60 | 13.62 | 13.55 | 13.55 | 58,336 | -0.05(-0.37%) |
Mar 27, 2017 | 13.64 | 13.64 | 13.59 | 13.60 | 63,911 | +0.02(+0.15%) |
Mar 24, 2017 | 13.69 | 13.69 | 13.56 | 13.58 | 181,984 | +0.06(+0.48%) |
Mar 23, 2017 | 13.55 | 13.60 | 13.49 | 13.52 | 88,464 | -0.01(-0.11%) |
Mar 22, 2017 | 13.51 | 13.54 | 13.42 | 13.53 | 147,788 | +0.16(+1.23%) |
Mar 21, 2017 | 13.53 | 13.53 | 13.29 | 13.37 | 85,422 | +0.22(+1.71%) |
Mar 20, 2017 | 13.15 | 13.22 | 13.14 | 13.14 | 84,856 | -0.04(-0.30%) |
Mar 17, 2017 | 13.20 | 13.20 | 13.11 | 13.18 | 171,582 | -0.21(-1.53%) |
Mar 16, 2017 | 13.47 | 13.51 | 13.36 | 13.38 | 127,860 | -0.12(-0.85%) |
Mar 15, 2017 | 13.38 | 13.50 | 13.30 | 13.50 | 233,640 | +0.10(+0.75%) |
Mar 14, 2017 | 13.34 | 13.41 | 13.34 | 13.40 | 46,956 | -0.13(-0.96%) |
Mar 13, 2017 | 13.55 | 13.62 | 13.50 | 13.53 | 87,080 | -0.02(-0.11%) |
Mar 10, 2017 | 13.32 | 13.55 | 13.32 | 13.54 | 108,311 | +0.23(+1.77%) |
Mar 09, 2017 | 13.31 | 13.40 | 13.21 | 13.31 | 664,728 | -0.06(-0.45%) |
Mar 08, 2017 | 13.57 | 13.58 | 13.28 | 13.37 | 464,741 | -0.11(-0.82%) |
Mar 07, 2017 | 13.41 | 13.55 | 13.41 | 13.48 | 99,588 | +0.05(+0.41%) |
Mar 06, 2017 | 13.38 | 13.47 | 13.38 | 13.43 | 96,526 | -0.04(-0.33%) |
Mar 03, 2017 | 13.43 | 13.53 | 13.40 | 13.47 | 101,934 | +0.04(+0.30%) |
Mar 02, 2017 | 13.55 | 13.55 | 13.39 | 13.43 | 145,986 | -0.10(-0.70%) |
Mar 01, 2017 | 13.62 | 13.62 | 13.45 | 13.53 | 147,847 | +0.10(+0.71%) |
Feb 28, 2017 | 13.54 | 13.58 | 13.43 | 13.43 | 83,785 | -0.14(-1.07%) |
Feb 27, 2017 | 13.61 | 13.61 | 13.56 | 13.57 | 106,451 | +0.01(+0.11%) |
Feb 24, 2017 | 13.50 | 13.60 | 13.50 | 13.56 | 175,035 | +0.05(+0.37%) |
Feb 23, 2017 | 13.33 | 13.64 | 13.33 | 13.51 | 533,220 | +0.20(+1.50%) |
Feb 22, 2017 | 13.09 | 13.32 | 13.09 | 13.31 | 123,272 | +0.04(+0.26%) |
Feb 21, 2017 | 13.35 | 13.40 | 13.25 | 13.28 | 117,479 | -0.32(-2.39%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.07(+0.55%) | |
Feb 16, 2017 | 13.46 | 13.53 | 13.45 | 13.53 | 100,584 | +0.04(+0.33%) |
Feb 15, 2017 | 13.45 | 13.51 | 13.43 | 13.48 | 101,547 | +0.02(+0.11%) |
Feb 14, 2017 | 13.54 | 13.60 | 13.43 | 13.46 | 226,169 | -0.11(-0.77%) |
Feb 13, 2017 | 13.35 | 13.61 | 13.35 | 13.57 | 93,078 | +0.06(+0.46%) |
Feb 10, 2017 | 13.29 | 13.53 | 13.29 | 13.51 | 92,630 | +0.16(+1.18%) |
Feb 09, 2017 | 13.35 | 13.38 | 13.31 | 13.35 | 110,332 | +0.06(+0.45%) |
Feb 08, 2017 | 13.26 | 13.35 | 13.24 | 13.29 | 88,013 | +0.03(+0.23%) |
Feb 07, 2017 | 13.25 | 13.29 | 13.24 | 13.26 | 253,481 | +0.00(+0.00%) |
Feb 06, 2017 | 13.20 | 13.34 | 13.14 | 13.26 | 127,749 | +0.07(+0.57%) |
Feb 03, 2017 | 13.25 | 13.25 | 13.11 | 13.19 | 120,880 | +0.12(+0.96%) |
Feb 02, 2017 | 13.01 | 13.18 | 12.97 | 13.06 | 504,958 | +0.15(+1.12%) |