Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.61 | 13.64 | 13.61 | 13.64 | 1,042 | +0.04(+0.27%) |
Apr 27, 2017 | 13.70 | 13.70 | 13.60 | 13.60 | 543 | -0.26(-1.89%) |
Apr 26, 2017 | 13.75 | 13.86 | 13.75 | 13.86 | 1,287 | -0.09(-0.66%) |
Apr 25, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 311 | +0.09(+0.66%) |
Apr 20, 2017 | 13.86 | 109 | +0.06(+0.42%) | |||
Apr 19, 2017 | 13.69 | 13.92 | 13.69 | 13.81 | 28,010 | +0.00(+0.00%) |
Apr 18, 2017 | 13.92 | 13.97 | 13.81 | 13.81 | 1,493 | -0.32(-2.24%) |
Apr 17, 2017 | 14.15 | 14.19 | 14.12 | 14.12 | 741 | -0.03(-0.23%) |
Apr 13, 2017 | 14.12 | 14.18 | 14.12 | 14.15 | 1,928 | -0.01(-0.05%) |
Apr 12, 2017 | 14.24 | 14.24 | 14.16 | 14.16 | 2,379 | -0.08(-0.56%) |
Apr 11, 2017 | 14.34 | 14.34 | 14.24 | 14.24 | 1,138 | -0.14(-0.95%) |
Apr 10, 2017 | 14.30 | 14.39 | 14.26 | 14.38 | 6,060 | +0.09(+0.66%) |
Apr 07, 2017 | 14.43 | 14.43 | 14.29 | 14.29 | 3,483 | +0.11(+0.80%) |
Apr 06, 2017 | 14.55 | 14.55 | 14.17 | 14.17 | 886 | -0.32(-2.23%) |
Apr 05, 2017 | 14.53 | 14.55 | 14.49 | 14.49 | 1,212 | +0.12(+0.80%) |
Apr 04, 2017 | 14.35 | 14.38 | 14.35 | 14.38 | 2,844 | +0.32(+2.25%) |
Apr 03, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 721 | +0.28(+2.05%) |
Mar 31, 2017 | 13.97 | 13.97 | 13.78 | 13.78 | 311 | +0.09(+0.67%) |
Mar 30, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 150 | -0.26(-1.85%) |
Mar 29, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 4,813 | +0.06(+0.47%) |
Mar 28, 2017 | 13.74 | 13.88 | 13.74 | 13.88 | 921 | +0.25(+1.83%) |
Mar 27, 2017 | 13.71 | 13.74 | 13.54 | 13.63 | 785 | -0.51(-3.63%) |
Mar 24, 2017 | 14.12 | 14.15 | 14.12 | 14.15 | 1,109 | -0.16(-1.11%) |
Mar 23, 2017 | 14.30 | 14.40 | 14.30 | 14.30 | 3,649 | +0.17(+1.19%) |
Mar 22, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 203 | -0.17(-1.17%) |
Mar 21, 2017 | 14.31 | 14.31 | 14.20 | 14.30 | 4,106 | -0.15(-1.04%) |
Mar 20, 2017 | 14.57 | 14.57 | 14.45 | 14.45 | 1,082 | -0.06(-0.43%) |
Mar 17, 2017 | 14.55 | 14.61 | 14.26 | 14.52 | 10,518 | -0.33(-2.21%) |
Mar 16, 2017 | 14.50 | 14.85 | 14.50 | 14.85 | 21,958 | +0.12(+0.85%) |
Mar 15, 2017 | 14.45 | 14.76 | 14.43 | 14.72 | 7,210 | +0.54(+3.79%) |
Mar 14, 2017 | 14.18 | 14.23 | 14.18 | 14.18 | 775 | +0.02(+0.17%) |
Mar 13, 2017 | 14.15 | 14.16 | 14.10 | 14.16 | 1,432 | +0.10(+0.75%) |
Mar 10, 2017 | 14.03 | 14.05 | 14.03 | 14.05 | 865 | -0.02(-0.12%) |
Mar 09, 2017 | 14.05 | 14.09 | 14.02 | 14.07 | 1,825 | -0.31(-2.14%) |
Mar 08, 2017 | 14.38 | 14.45 | 14.38 | 14.38 | 7,619 | +0.08(+0.58%) |
Mar 07, 2017 | 14.36 | 14.36 | 14.19 | 14.30 | 4,072 | -0.05(-0.35%) |
Mar 06, 2017 | 14.35 | 14.35 | 14.35 | 14.35 | 381 | -0.09(-0.65%) |
Mar 03, 2017 | 14.37 | 14.45 | 14.37 | 14.44 | 6,161 | -0.02(-0.14%) |
Mar 02, 2017 | 14.39 | 14.46 | 14.39 | 14.46 | 1,976 | -0.24(-1.66%) |
Mar 01, 2017 | 14.55 | 14.70 | 14.55 | 14.70 | 1,682 | +0.42(+2.97%) |
Feb 28, 2017 | 14.27 | 14.28 | 14.27 | 14.28 | 1,257 | +0.10(+0.70%) |
Feb 27, 2017 | 14.21 | 14.34 | 14.05 | 14.18 | 9,160 | -0.14(-0.99%) |
Feb 24, 2017 | 14.17 | 14.33 | 14.04 | 14.32 | 17,608 | -0.40(-2.71%) |
Feb 23, 2017 | 14.65 | 14.74 | 14.64 | 14.72 | 17,129 | -0.20(-1.34%) |
Feb 22, 2017 | 14.60 | 14.94 | 14.60 | 14.92 | 27,372 | +0.64(+4.51%) |
Feb 21, 2017 | 14.21 | 14.30 | 14.17 | 14.28 | 8,106 | +0.33(+2.39%) |
Feb 17, 2017 | 13.94 | 13.94 | 13.94 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 14.13 | 14.13 | 13.96 | 13.96 | 1,371 | -0.24(-1.70%) |
Feb 15, 2017 | 14.06 | 14.20 | 14.06 | 14.20 | 12,547 | -0.18(-1.27%) |
Feb 14, 2017 | 14.17 | 14.41 | 14.17 | 14.39 | 19,606 | +0.01(+0.06%) |
Feb 13, 2017 | 14.20 | 14.75 | 14.09 | 14.38 | 44,310 | +0.41(+2.92%) |
Feb 10, 2017 | 14.09 | 14.09 | 13.89 | 13.97 | 5,038 | -0.04(-0.30%) |
Feb 09, 2017 | 13.98 | 14.01 | 13.90 | 14.01 | 4,606 | +0.42(+3.12%) |
Feb 07, 2017 | 13.59 | 49 | +0.05(+0.37%) | |||
Feb 06, 2017 | 13.72 | 13.72 | 13.44 | 13.54 | 5,885 | -0.65(-4.57%) |
Feb 03, 2017 | 13.95 | 14.27 | 13.95 | 14.19 | 4,458 | +0.42(+3.08%) |
Feb 02, 2017 | 13.81 | 13.81 | 13.74 | 13.76 | 7,721 | -0.05(-0.36%) |