Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 705 | -0.10(-0.67%) |
Mar 30, 2017 | 14.62 | 14.62 | 14.17 | 14.40 | 2,462 | +0.24(+1.70%) |
Mar 29, 2017 | 14.31 | 14.31 | 14.16 | 14.16 | 1,372 | -0.15(-1.03%) |
Mar 28, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 1,134 | +0.01(+0.06%) |
Mar 27, 2017 | 14.42 | 14.42 | 14.29 | 14.30 | 3,379 | -0.13(-0.91%) |
Mar 24, 2017 | 14.21 | 14.50 | 14.21 | 14.43 | 11,967 | +0.29(+2.05%) |
Mar 23, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 701 | -0.54(-3.68%) |
Mar 22, 2017 | 14.68 | 14.89 | 14.68 | 14.68 | 6,833 | +0.00(+0.00%) |
Mar 21, 2017 | 14.15 | 14.68 | 14.09 | 14.68 | 6,642 | +0.09(+0.60%) |
Mar 20, 2017 | 14.17 | 14.64 | 14.17 | 14.59 | 14,539 | +0.30(+2.12%) |
Mar 17, 2017 | 14.01 | 14.29 | 14.01 | 14.29 | 14,086 | +0.16(+1.16%) |
Mar 16, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 12,342 | +0.07(+0.49%) |
Mar 15, 2017 | 14.01 | 14.05 | 13.94 | 14.05 | 15,036 | -0.04(-0.26%) |
Mar 14, 2017 | 14.18 | 14.18 | 14.08 | 14.09 | 12,154 | -0.15(-1.03%) |
Mar 10, 2017 | 14.24 | 14.24 | 14.24 | 122 | +0.08(+0.57%) | |
Mar 08, 2017 | 14.16 | 14.16 | 14.16 | 0 | -0.02(-0.15%) | |
Mar 07, 2017 | 14.18 | 14.18 | 14.17 | 14.18 | 5,310 | +0.04(+0.29%) |
Mar 06, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 2,255 | -0.01(-0.04%) |
Mar 03, 2017 | 14.68 | 14.68 | 14.14 | 14.14 | 722 | -0.12(-0.87%) |
Mar 01, 2017 | 14.27 | 14.27 | 14.27 | 456 | +0.04(+0.29%) | |
Feb 27, 2017 | 14.23 | 14.23 | 14.23 | 1,137 | +0.00(+0.00%) | |
Feb 23, 2017 | 14.23 | 14.23 | 14.23 | 362 | +0.00(+0.00%) | |
Feb 22, 2017 | 14.18 | 14.63 | 14.18 | 14.23 | 6,440 | +0.03(+0.21%) |
Feb 21, 2017 | 14.14 | 14.34 | 14.14 | 14.20 | 6,484 | -0.10(-0.72%) |
Feb 17, 2017 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.06%) | |
Feb 16, 2017 | 14.08 | 14.15 | 14.08 | 14.15 | 3,272 | +0.03(+0.21%) |
Feb 15, 2017 | 13.96 | 14.12 | 13.96 | 14.12 | 18,120 | +0.13(+0.92%) |
Feb 14, 2017 | 14.01 | 14.01 | 13.89 | 13.99 | 27,020 | +0.03(+0.21%) |
Feb 13, 2017 | 13.74 | 13.96 | 13.74 | 13.96 | 5,685 | +0.21(+1.53%) |
Feb 10, 2017 | 13.46 | 13.75 | 13.46 | 13.75 | 1,380 | +0.36(+2.69%) |
Feb 09, 2017 | 13.39 | 13.39 | 13.39 | 13.39 | 939 | +0.00(+0.00%) |
Feb 08, 2017 | 13.44 | 13.46 | 13.39 | 13.39 | 3,061 | +0.08(+0.59%) |
Feb 07, 2017 | 13.17 | 13.31 | 13.17 | 13.31 | 4,933 | +0.11(+0.86%) |
Feb 06, 2017 | 13.09 | 13.20 | 13.08 | 13.20 | 3,764 | +0.15(+1.12%) |
Feb 03, 2017 | 12.95 | 13.05 | 12.95 | 13.05 | 5,059 | +0.03(+0.23%) |
Feb 02, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 1,185 | +0.07(+0.54%) |
Feb 01, 2017 | 12.92 | 13.01 | 12.92 | 12.95 | 9,125 | +0.02(+0.18%) |
Jan 31, 2017 | 12.97 | 12.97 | 12.93 | 12.93 | 6,235 | +0.01(+0.08%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.91 | 12.92 | 23,782 | -0.02(-0.17%) |
Jan 27, 2017 | 12.94 | 12.94 | 12.91 | 12.94 | 10,912 | -0.07(-0.54%) |
Jan 26, 2017 | 12.91 | 13.05 | 12.91 | 13.01 | 8,199 | -0.06(-0.45%) |
Jan 25, 2017 | 13.09 | 13.09 | 13.07 | 13.07 | 1,817 | -0.15(-1.11%) |
Jan 23, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.00(-0.02%) | |
Jan 20, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 1,031 | -0.02(-0.13%) |
Jan 17, 2017 | 13.24 | 13.24 | 13.24 | 0 | +0.05(+0.35%) | |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | +0.28(+2.18%) | |
Jan 12, 2017 | 12.92 | 12.92 | 12.91 | 12.91 | 16,504 | -0.03(-0.21%) |
Jan 11, 2017 | 13.00 | 13.00 | 12.92 | 12.94 | 6,405 | -0.08(-0.58%) |
Jan 10, 2017 | 13.05 | 13.10 | 13.01 | 13.01 | 7,007 | -0.05(-0.40%) |
Jan 09, 2017 | 13.07 | 13.07 | 13.05 | 13.06 | 4,465 | +0.04(+0.29%) |
Jan 05, 2017 | 13.03 | 13.03 | 13.03 | 99 | -0.25(-1.87%) | |
Jan 04, 2017 | 13.32 | 13.32 | 13.24 | 13.27 | 19,747 | -0.04(-0.33%) |