Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.46 | 13.53 | 13.42 | 13.48 | 55,094 | +0.06(+0.43%) |
Apr 27, 2017 | 13.40 | 13.45 | 13.37 | 13.43 | 44,229 | -0.01(-0.05%) |
Apr 26, 2017 | 13.44 | 13.54 | 13.43 | 13.43 | 78,051 | -0.06(-0.48%) |
Apr 25, 2017 | 13.38 | 13.50 | 13.37 | 13.50 | 76,574 | +0.06(+0.48%) |
Apr 24, 2017 | 13.47 | 13.47 | 13.40 | 13.43 | 743,381 | -0.04(-0.27%) |
Apr 21, 2017 | 13.54 | 13.54 | 13.45 | 13.47 | 40,059 | -0.03(-0.21%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.50 | 13.50 | 28,256 | -0.10(-0.74%) |
Apr 19, 2017 | 13.78 | 13.78 | 13.60 | 13.60 | 32,147 | -0.14(-1.04%) |
Apr 18, 2017 | 13.73 | 13.76 | 13.68 | 13.74 | 64,753 | -0.06(-0.41%) |
Apr 17, 2017 | 13.77 | 13.83 | 13.77 | 13.80 | 77,123 | +0.02(+0.16%) |
Apr 13, 2017 | 13.82 | 13.84 | 13.77 | 13.78 | 42,889 | +0.04(+0.26%) |
Apr 12, 2017 | 13.93 | 13.93 | 13.73 | 13.74 | 57,460 | -0.04(-0.26%) |
Apr 11, 2017 | 13.70 | 13.80 | 13.70 | 13.78 | 95,138 | +0.08(+0.57%) |
Apr 10, 2017 | 13.68 | 13.72 | 13.68 | 13.70 | 34,910 | +0.00(+0.00%) |
Apr 07, 2017 | 13.72 | 13.74 | 13.68 | 13.70 | 175,354 | -0.01(-0.05%) |
Apr 06, 2017 | 13.73 | 13.74 | 13.70 | 13.71 | 279,652 | -0.01(-0.05%) |
Apr 05, 2017 | 13.80 | 13.81 | 13.71 | 13.71 | 133,082 | +0.03(+0.21%) |
Apr 04, 2017 | 13.66 | 13.71 | 13.66 | 13.68 | 60,862 | +0.03(+0.21%) |
Apr 03, 2017 | 13.78 | 13.78 | 13.66 | 13.66 | 74,017 | -0.08(-0.57%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.66 | 13.73 | 48,659 | +0.03(+0.21%) |
Mar 30, 2017 | 13.75 | 13.76 | 13.70 | 13.71 | 39,195 | -0.04(-0.31%) |
Mar 29, 2017 | 13.76 | 13.77 | 13.73 | 13.75 | 79,129 | +0.04(+0.26%) |
Mar 28, 2017 | 13.75 | 13.78 | 13.71 | 13.71 | 81,168 | -0.01(-0.05%) |
Mar 27, 2017 | 13.73 | 13.74 | 13.68 | 13.72 | 522,696 | -0.01(-0.10%) |
Mar 24, 2017 | 13.77 | 13.81 | 13.73 | 13.73 | 25,637 | -0.05(-0.36%) |
Mar 23, 2017 | 13.78 | 13.80 | 13.74 | 13.78 | 40,136 | +0.01(+0.05%) |
Mar 22, 2017 | 13.74 | 13.81 | 13.74 | 13.78 | 54,749 | -0.01(-0.10%) |
Mar 21, 2017 | 13.83 | 13.83 | 13.78 | 13.79 | 65,827 | -0.02(-0.16%) |
Mar 20, 2017 | 13.81 | 13.85 | 13.79 | 13.81 | 103,828 | +0.04(+0.32%) |
Mar 17, 2017 | 13.75 | 13.81 | 13.72 | 13.77 | 48,500 | +0.02(+0.16%) |
Mar 16, 2017 | 13.81 | 13.81 | 13.75 | 13.75 | 97,571 | +0.01(+0.10%) |
Mar 15, 2017 | 13.70 | 13.77 | 13.68 | 13.73 | 55,698 | +0.10(+0.73%) |
Mar 14, 2017 | 13.64 | 13.67 | 13.58 | 13.63 | 50,118 | -0.06(-0.42%) |
Mar 13, 2017 | 13.76 | 13.76 | 13.67 | 13.69 | 20,490 | +0.02(+0.16%) |
Mar 10, 2017 | 13.65 | 13.69 | 13.63 | 13.67 | 101,419 | +0.01(+0.05%) |
Mar 09, 2017 | 13.73 | 13.75 | 13.64 | 13.66 | 22,074 | -0.10(-0.73%) |
Mar 08, 2017 | 13.84 | 13.88 | 13.76 | 13.76 | 61,064 | -0.11(-0.77%) |
Mar 07, 2017 | 13.98 | 13.98 | 13.87 | 13.87 | 127,370 | -0.18(-1.27%) |
Mar 06, 2017 | 14.11 | 14.13 | 14.01 | 14.05 | 37,571 | -0.01(-0.05%) |
Mar 03, 2017 | 14.02 | 14.09 | 13.98 | 14.06 | 30,218 | +0.06(+0.41%) |
Mar 02, 2017 | 14.07 | 14.12 | 13.99 | 14.00 | 210,083 | -0.17(-1.21%) |
Mar 01, 2017 | 14.11 | 14.19 | 14.08 | 14.17 | 48,045 | +0.12(+0.86%) |
Feb 28, 2017 | 14.05 | 14.13 | 13.98 | 14.05 | 36,481 | +0.09(+0.61%) |
Feb 27, 2017 | 14.13 | 14.13 | 13.96 | 13.96 | 64,187 | -0.11(-0.76%) |
Feb 24, 2017 | 14.13 | 14.13 | 14.06 | 14.07 | 41,140 | -0.01(-0.05%) |
Feb 23, 2017 | 14.08 | 14.18 | 14.08 | 14.08 | 41,692 | -0.06(-0.40%) |
Feb 22, 2017 | 14.13 | 14.15 | 14.07 | 14.13 | 104,113 | -0.01(-0.05%) |
Feb 21, 2017 | 14.13 | 14.18 | 14.13 | 14.14 | 49,513 | -0.02(-0.15%) |
Feb 17, 2017 | 14.16 | 14.16 | 14.16 | 0 | -0.09(-0.60%) | |
Feb 16, 2017 | 14.32 | 14.32 | 14.25 | 14.25 | 38,522 | -0.06(-0.45%) |
Feb 15, 2017 | 14.23 | 14.32 | 14.21 | 14.31 | 61,537 | +0.11(+0.75%) |
Feb 14, 2017 | 14.24 | 14.28 | 14.17 | 14.21 | 63,655 | -0.04(-0.30%) |
Feb 13, 2017 | 14.25 | 14.26 | 14.20 | 14.25 | 137,471 | -0.09(-0.60%) |
Feb 10, 2017 | 14.28 | 14.34 | 14.28 | 14.33 | 55,599 | +0.04(+0.30%) |
Feb 09, 2017 | 14.32 | 14.33 | 14.23 | 14.29 | 39,648 | +0.01(+0.05%) |
Feb 08, 2017 | 14.25 | 14.30 | 14.22 | 14.28 | 39,400 | +0.09(+0.65%) |
Feb 07, 2017 | 14.21 | 14.26 | 14.16 | 14.19 | 60,802 | -0.06(-0.40%) |
Feb 06, 2017 | 14.26 | 14.27 | 14.22 | 14.25 | 120,121 | +0.03(+0.20%) |
Feb 03, 2017 | 14.24 | 14.28 | 14.19 | 14.22 | 43,305 | -0.04(-0.25%) |
Feb 02, 2017 | 14.28 | 14.32 | 14.26 | 14.26 | 46,598 | -0.01(-0.10%) |