Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.96 | 14.96 | 14.58 | 14.87 | 179,104 | -0.01(-0.04%) |
Apr 27, 2017 | 14.61 | 14.91 | 14.51 | 14.88 | 438,360 | +0.29(+2.00%) |
Apr 26, 2017 | 14.52 | 14.62 | 14.49 | 14.59 | 220,424 | +0.15(+1.01%) |
Apr 25, 2017 | 14.43 | 14.49 | 14.42 | 14.44 | 361,080 | +0.01(+0.09%) |
Apr 24, 2017 | 14.42 | 14.47 | 14.36 | 14.43 | 139,434 | +0.03(+0.18%) |
Apr 21, 2017 | 14.42 | 14.45 | 14.38 | 14.40 | 168,668 | -0.05(-0.35%) |
Apr 20, 2017 | 14.34 | 14.49 | 14.34 | 14.45 | 309,987 | +0.11(+0.80%) |
Apr 19, 2017 | 14.36 | 14.41 | 14.32 | 14.34 | 144,693 | +0.04(+0.26%) |
Apr 18, 2017 | 14.20 | 14.33 | 14.20 | 14.30 | 72,074 | +0.07(+0.49%) |
Apr 17, 2017 | 14.30 | 14.32 | 14.22 | 14.23 | 123,306 | -0.03(-0.18%) |
Apr 13, 2017 | 14.29 | 14.35 | 14.20 | 14.26 | 75,215 | -0.04(-0.31%) |
Apr 12, 2017 | 14.30 | 14.35 | 14.23 | 14.30 | 112,814 | -0.04(-0.26%) |
Apr 11, 2017 | 14.33 | 14.38 | 14.30 | 14.34 | 95,558 | -0.01(-0.09%) |
Apr 10, 2017 | 14.45 | 14.45 | 14.32 | 14.35 | 136,230 | -0.12(-0.82%) |
Apr 07, 2017 | 14.36 | 14.57 | 14.30 | 14.47 | 112,350 | +0.12(+0.83%) |
Apr 06, 2017 | 14.35 | 14.45 | 14.34 | 14.35 | 82,867 | +0.01(+0.09%) |
Apr 05, 2017 | 14.32 | 14.40 | 14.32 | 14.34 | 65,673 | +0.02(+0.13%) |
Apr 04, 2017 | 14.34 | 14.40 | 14.30 | 14.32 | 111,817 | -0.02(-0.13%) |
Apr 03, 2017 | 14.38 | 14.38 | 14.33 | 14.34 | 47,884 | -0.04(-0.31%) |
Mar 31, 2017 | 14.37 | 14.43 | 14.34 | 14.38 | 51,509 | +0.01(+0.04%) |
Mar 30, 2017 | 14.38 | 14.42 | 14.34 | 14.38 | 76,458 | +0.03(+0.22%) |
Mar 29, 2017 | 14.42 | 14.45 | 14.35 | 14.35 | 90,050 | -0.10(-0.70%) |
Mar 28, 2017 | 14.39 | 14.50 | 14.39 | 14.45 | 89,066 | +0.06(+0.39%) |
Mar 27, 2017 | 14.40 | 14.45 | 14.35 | 14.39 | 68,401 | -0.04(-0.26%) |
Mar 24, 2017 | 14.38 | 14.44 | 14.35 | 14.43 | 29,782 | +0.08(+0.53%) |
Mar 23, 2017 | 14.34 | 14.45 | 14.31 | 14.35 | 49,334 | -0.02(-0.13%) |
Mar 22, 2017 | 14.28 | 14.38 | 14.28 | 14.37 | 37,030 | +0.09(+0.66%) |
Mar 21, 2017 | 14.45 | 14.45 | 14.27 | 14.28 | 61,720 | -0.16(-1.09%) |
Mar 20, 2017 | 14.41 | 14.50 | 14.35 | 14.44 | 91,518 | +0.05(+0.35%) |
Mar 17, 2017 | 14.40 | 14.42 | 14.33 | 14.38 | 67,901 | +0.04(+0.26%) |
Mar 16, 2017 | 14.40 | 14.40 | 14.26 | 14.35 | 45,894 | +0.06(+0.40%) |
Mar 15, 2017 | 14.18 | 14.40 | 14.14 | 14.29 | 66,790 | +0.13(+0.93%) |
Mar 14, 2017 | 14.23 | 14.26 | 14.11 | 14.16 | 74,279 | -0.08(-0.53%) |
Mar 13, 2017 | 14.30 | 14.32 | 14.19 | 14.23 | 53,230 | -0.03(-0.18%) |
Mar 10, 2017 | 14.37 | 14.37 | 14.22 | 14.26 | 106,267 | -0.12(-0.83%) |
Mar 09, 2017 | 14.38 | 14.51 | 14.28 | 14.38 | 132,519 | -0.19(-1.29%) |
Mar 08, 2017 | 14.60 | 14.71 | 14.52 | 14.57 | 96,862 | -0.07(-0.47%) |
Mar 07, 2017 | 14.76 | 14.76 | 14.62 | 14.64 | 61,408 | -0.04(-0.30%) |
Mar 06, 2017 | 14.60 | 14.69 | 14.54 | 14.68 | 104,308 | +0.08(+0.55%) |
Mar 03, 2017 | 14.60 | 14.78 | 14.54 | 14.60 | 156,115 | +0.00(+0.00%) |
Mar 02, 2017 | 14.76 | 14.76 | 14.59 | 14.60 | 170,760 | -0.10(-0.68%) |
Mar 01, 2017 | 14.64 | 14.75 | 14.61 | 14.70 | 115,170 | +0.04(+0.30%) |
Feb 28, 2017 | 14.70 | 14.71 | 14.50 | 14.66 | 134,377 | -0.02(-0.17%) |
Feb 27, 2017 | 14.62 | 14.69 | 14.53 | 14.68 | 161,272 | +0.05(+0.34%) |
Feb 24, 2017 | 14.51 | 14.63 | 14.49 | 14.63 | 91,364 | +0.05(+0.34%) |
Feb 23, 2017 | 14.64 | 14.64 | 14.44 | 14.58 | 118,011 | -0.04(-0.26%) |
Feb 22, 2017 | 14.57 | 14.64 | 14.53 | 14.62 | 135,816 | -0.03(-0.21%) |
Feb 21, 2017 | 14.62 | 14.68 | 14.59 | 14.65 | 116,101 | +0.04(+0.26%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 14.61 | 14.75 | 14.61 | 14.66 | 118,237 | +0.12(+0.81%) |
Feb 15, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 192,697 | +0.04(+0.26%) |
Feb 14, 2017 | 14.40 | 14.52 | 14.30 | 14.51 | 183,598 | +0.06(+0.43%) |
Feb 13, 2017 | 14.48 | 14.54 | 14.43 | 14.45 | 120,739 | -0.09(-0.64%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.38 | 14.54 | 198,235 | -0.03(-0.21%) |
Feb 09, 2017 | 14.56 | 14.78 | 14.46 | 14.57 | 231,008 | -0.10(-0.67%) |
Feb 08, 2017 | 14.47 | 14.69 | 14.38 | 14.67 | 181,978 | +0.16(+1.11%) |
Feb 07, 2017 | 14.45 | 14.53 | 14.45 | 14.51 | 109,726 | +0.07(+0.51%) |
Feb 06, 2017 | 14.32 | 14.48 | 14.30 | 14.43 | 91,605 | +0.03(+0.21%) |
Feb 03, 2017 | 14.33 | 14.42 | 14.33 | 14.40 | 151,565 | +0.07(+0.52%) |
Feb 02, 2017 | 14.22 | 14.34 | 14.22 | 14.33 | 64,173 | +0.09(+0.65%) |