Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.33 | 13.33 | 12.99 | 13.23 | 944,517 | -0.06(-0.43%) |
Apr 27, 2017 | 13.17 | 13.32 | 13.08 | 13.29 | 1,676,184 | +0.20(+1.55%) |
Apr 26, 2017 | 13.00 | 13.17 | 12.92 | 13.08 | 868,002 | +0.14(+1.08%) |
Apr 25, 2017 | 12.95 | 13.11 | 12.81 | 12.94 | 1,200,100 | +0.05(+0.39%) |
Apr 24, 2017 | 12.93 | 13.02 | 12.87 | 12.89 | 640,703 | +0.10(+0.79%) |
Apr 21, 2017 | 12.82 | 12.83 | 12.70 | 12.79 | 586,401 | +0.01(+0.10%) |
Apr 20, 2017 | 13.00 | 13.00 | 12.72 | 12.78 | 601,267 | -0.15(-1.13%) |
Apr 19, 2017 | 13.23 | 13.27 | 12.86 | 12.93 | 747,495 | -0.23(-1.78%) |
Apr 18, 2017 | 13.31 | 13.37 | 13.10 | 13.16 | 883,596 | -0.17(-1.29%) |
Apr 17, 2017 | 13.12 | 13.34 | 13.05 | 13.33 | 603,830 | +0.28(+2.14%) |
Apr 13, 2017 | 13.22 | 13.34 | 13.05 | 13.05 | 569,967 | -0.21(-1.58%) |
Apr 12, 2017 | 12.97 | 13.33 | 12.97 | 13.26 | 562,442 | +0.23(+1.75%) |
Apr 11, 2017 | 12.89 | 13.10 | 12.75 | 13.03 | 833,556 | +0.08(+0.64%) |
Apr 10, 2017 | 13.01 | 13.11 | 12.86 | 12.95 | 820,759 | +0.00(+0.00%) |
Apr 07, 2017 | 13.21 | 13.33 | 12.94 | 12.95 | 1,179,681 | -0.30(-2.25%) |
Apr 06, 2017 | 13.34 | 13.41 | 13.20 | 13.25 | 447,431 | -0.07(-0.52%) |
Apr 05, 2017 | 13.36 | 13.62 | 13.28 | 13.32 | 978,287 | -0.01(-0.10%) |
Apr 04, 2017 | 13.19 | 13.34 | 13.06 | 13.33 | 406,894 | +0.12(+0.91%) |
Apr 03, 2017 | 13.36 | 13.36 | 13.19 | 13.21 | 403,133 | -0.10(-0.72%) |
Mar 31, 2017 | 13.24 | 13.39 | 13.24 | 13.31 | 538,738 | +0.01(+0.10%) |
Mar 30, 2017 | 13.50 | 13.50 | 13.27 | 13.29 | 434,880 | -0.20(-1.51%) |
Mar 29, 2017 | 13.32 | 13.51 | 13.24 | 13.50 | 592,897 | +0.17(+1.29%) |
Mar 28, 2017 | 13.41 | 13.52 | 13.23 | 13.33 | 712,994 | -0.13(-0.99%) |
Mar 27, 2017 | 13.59 | 13.84 | 13.43 | 13.46 | 514,192 | -0.18(-1.30%) |
Mar 24, 2017 | 13.47 | 13.73 | 13.43 | 13.64 | 570,703 | +0.16(+1.22%) |
Mar 23, 2017 | 13.37 | 13.55 | 13.28 | 13.47 | 525,470 | +0.13(+0.95%) |
Mar 22, 2017 | 13.32 | 13.48 | 13.29 | 13.34 | 622,538 | +0.08(+0.62%) |
Mar 21, 2017 | 13.45 | 13.49 | 13.26 | 13.26 | 485,289 | -0.15(-1.09%) |
Mar 20, 2017 | 13.80 | 13.83 | 13.41 | 13.41 | 424,872 | -0.35(-2.54%) |
Mar 17, 2017 | 13.49 | 13.97 | 13.44 | 13.76 | 1,248,579 | +0.11(+0.79%) |
Mar 16, 2017 | 13.58 | 13.74 | 13.58 | 13.65 | 847,005 | +0.13(+0.99%) |
Mar 15, 2017 | 13.33 | 13.56 | 13.30 | 13.52 | 1,005,218 | +0.22(+1.62%) |
Mar 14, 2017 | 13.31 | 13.35 | 13.20 | 13.30 | 326,316 | -0.06(-0.43%) |
Mar 13, 2017 | 13.45 | 13.49 | 13.24 | 13.36 | 706,490 | -0.09(-0.66%) |
Mar 10, 2017 | 13.22 | 13.45 | 13.21 | 13.45 | 506,117 | +0.34(+2.57%) |
Mar 09, 2017 | 13.13 | 13.27 | 13.07 | 13.11 | 1,061,044 | -0.03(-0.24%) |
Mar 08, 2017 | 13.16 | 13.26 | 12.95 | 13.14 | 858,018 | -0.06(-0.48%) |
Mar 07, 2017 | 13.17 | 13.26 | 13.10 | 13.20 | 430,780 | +0.04(+0.34%) |
Mar 06, 2017 | 13.20 | 13.31 | 13.07 | 13.16 | 418,869 | -0.03(-0.19%) |
Mar 03, 2017 | 13.20 | 13.22 | 13.08 | 13.19 | 637,312 | +0.04(+0.34%) |
Mar 02, 2017 | 13.22 | 13.31 | 12.96 | 13.14 | 742,725 | -0.02(-0.15%) |
Mar 01, 2017 | 13.72 | 13.74 | 13.15 | 13.16 | 796,535 | -0.49(-3.58%) |
Feb 28, 2017 | 14.31 | 14.35 | 13.15 | 13.65 | 1,392,002 | -0.03(-0.18%) |
Feb 27, 2017 | 13.64 | 14.02 | 13.59 | 13.67 | 825,764 | -0.03(-0.23%) |
Feb 24, 2017 | 13.49 | 13.81 | 13.46 | 13.71 | 505,116 | +0.21(+1.53%) |
Feb 23, 2017 | 13.42 | 13.51 | 13.27 | 13.50 | 376,547 | +0.14(+1.03%) |
Feb 22, 2017 | 13.59 | 13.67 | 13.32 | 13.36 | 469,209 | -0.26(-1.89%) |
Feb 21, 2017 | 13.44 | 13.72 | 13.37 | 13.62 | 410,456 | +0.25(+1.88%) |
Feb 17, 2017 | 13.37 | 13.37 | 13.37 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.30 | 13.56 | 13.24 | 13.29 | 359,538 | -0.01(-0.05%) |
Feb 15, 2017 | 13.24 | 13.47 | 13.24 | 13.29 | 561,942 | +0.02(+0.14%) |
Feb 14, 2017 | 13.24 | 13.32 | 13.15 | 13.27 | 587,423 | +0.03(+0.19%) |
Feb 13, 2017 | 13.24 | 13.37 | 13.19 | 13.25 | 493,828 | +0.08(+0.62%) |
Feb 10, 2017 | 13.10 | 13.21 | 13.07 | 13.17 | 639,029 | +0.03(+0.19%) |
Feb 09, 2017 | 13.31 | 13.49 | 13.10 | 13.14 | 730,727 | -0.21(-1.55%) |
Feb 08, 2017 | 13.11 | 13.37 | 13.10 | 13.35 | 613,059 | +0.18(+1.38%) |
Feb 07, 2017 | 13.49 | 13.57 | 13.11 | 13.17 | 484,264 | -0.31(-2.33%) |
Feb 06, 2017 | 13.74 | 13.91 | 13.46 | 13.48 | 305,142 | -0.19(-1.42%) |
Feb 03, 2017 | 13.49 | 13.72 | 13.36 | 13.67 | 556,042 | +0.21(+1.58%) |
Feb 02, 2017 | 13.32 | 13.62 | 13.32 | 13.46 | 463,977 | +0.09(+0.70%) |