Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.41 | 13.43 | 13.39 | 13.41 | 835,729 | +0.00(+0.00%) |
Apr 27, 2017 | 13.39 | 13.42 | 13.38 | 13.41 | 951,747 | +0.02(+0.15%) |
Apr 26, 2017 | 13.39 | 13.42 | 13.35 | 13.39 | 1,300,510 | +0.01(+0.05%) |
Apr 25, 2017 | 13.37 | 13.42 | 13.37 | 13.38 | 926,966 | +0.02(+0.15%) |
Apr 24, 2017 | 13.35 | 13.36 | 13.35 | 13.36 | 660,108 | +0.01(+0.10%) |
Apr 21, 2017 | 13.36 | 13.36 | 13.33 | 13.35 | 620,537 | +0.01(+0.09%) |
Apr 20, 2017 | 13.32 | 13.34 | 13.30 | 13.34 | 1,133,785 | +0.02(+0.15%) |
Apr 19, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 770,719 | +0.00(+0.00%) |
Apr 18, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 884,602 | +0.00(+0.00%) |
Apr 17, 2017 | 13.31 | 13.32 | 13.28 | 13.31 | 1,078,466 | +0.01(+0.10%) |
Apr 13, 2017 | 13.29 | 13.30 | 13.28 | 13.30 | 772,162 | +0.01(+0.05%) |
Apr 12, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 566,386 | -0.01(-0.05%) |
Apr 11, 2017 | 13.32 | 13.33 | 13.29 | 13.30 | 697,034 | -0.01(-0.05%) |
Apr 10, 2017 | 13.29 | 13.31 | 13.28 | 13.31 | 722,615 | +0.02(+0.15%) |
Apr 07, 2017 | 13.28 | 13.29 | 13.27 | 13.29 | 1,111,183 | +0.01(+0.10%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 588,042 | +0.01(+0.05%) |
Apr 05, 2017 | 13.29 | 13.31 | 13.24 | 13.27 | 941,762 | -0.02(-0.15%) |
Apr 04, 2017 | 13.28 | 13.32 | 13.27 | 13.29 | 1,914,155 | +0.01(+0.05%) |
Apr 03, 2017 | 13.25 | 13.29 | 13.23 | 13.28 | 1,401,952 | +0.05(+0.41%) |
Mar 31, 2017 | 13.23 | 13.25 | 13.23 | 13.23 | 872,288 | +0.01(+0.10%) |
Mar 30, 2017 | 13.21 | 13.25 | 13.21 | 13.21 | 934,036 | -0.01(-0.05%) |
Mar 29, 2017 | 13.22 | 13.25 | 13.21 | 13.22 | 733,936 | +0.03(+0.26%) |
Mar 28, 2017 | 13.21 | 13.21 | 13.19 | 13.19 | 922,295 | -0.02(-0.15%) |
Mar 27, 2017 | 13.21 | 13.21 | 13.19 | 13.21 | 613,372 | -0.01(-0.10%) |
Mar 24, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 734,346 | +0.03(+0.21%) |
Mar 23, 2017 | 13.18 | 13.19 | 13.15 | 13.19 | 894,717 | +0.02(+0.15%) |
Mar 22, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 826,035 | +0.02(+0.15%) |
Mar 21, 2017 | 13.16 | 13.17 | 13.14 | 13.15 | 820,928 | -0.01(-0.04%) |
Mar 20, 2017 | 13.15 | 13.17 | 13.14 | 13.16 | 590,081 | +0.03(+0.19%) |
Mar 17, 2017 | 13.14 | 13.16 | 13.11 | 13.13 | 1,077,504 | +0.01(+0.05%) |
Mar 16, 2017 | 13.12 | 13.14 | 13.10 | 13.13 | 1,084,501 | +0.02(+0.15%) |
Mar 15, 2017 | 13.09 | 13.11 | 13.05 | 13.11 | 751,879 | +0.03(+0.21%) |
Mar 14, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 818,363 | +0.01(+0.05%) |
Mar 13, 2017 | 13.07 | 13.09 | 13.06 | 13.07 | 671,722 | +0.00(+0.00%) |
Mar 10, 2017 | 13.07 | 13.08 | 13.00 | 13.07 | 908,628 | +0.03(+0.21%) |
Mar 09, 2017 | 13.09 | 13.11 | 13.02 | 13.05 | 847,633 | -0.03(-0.26%) |
Mar 08, 2017 | 13.15 | 13.17 | 13.07 | 13.08 | 1,185,425 | -0.09(-0.67%) |
Mar 07, 2017 | 13.18 | 13.19 | 13.16 | 13.17 | 1,039,340 | +0.00(+0.00%) |
Mar 06, 2017 | 13.18 | 13.21 | 13.15 | 13.17 | 762,134 | -0.01(-0.10%) |
Mar 03, 2017 | 13.17 | 13.19 | 13.16 | 13.18 | 977,147 | +0.02(+0.15%) |
Mar 02, 2017 | 13.18 | 13.18 | 13.15 | 13.16 | 1,404,424 | -0.03(-0.20%) |
Mar 01, 2017 | 13.17 | 13.19 | 13.14 | 13.19 | 937,512 | +0.02(+0.15%) |
Feb 28, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 843,448 | +0.01(+0.05%) |
Feb 27, 2017 | 13.16 | 13.17 | 13.15 | 13.16 | 729,448 | +0.00(+0.00%) |
Feb 24, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 592,050 | +0.03(+0.26%) |
Feb 23, 2017 | 13.13 | 13.13 | 13.11 | 13.13 | 728,351 | +0.01(+0.05%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.09 | 13.12 | 662,595 | +0.01(+0.05%) |
Feb 21, 2017 | 13.11 | 13.13 | 13.10 | 13.11 | 897,443 | -0.01(-0.05%) |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.09 | 13.10 | 13.09 | 13.10 | 779,536 | +0.02(+0.15%) |
Feb 15, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 684,052 | +0.01(+0.10%) |
Feb 14, 2017 | 13.07 | 13.08 | 13.05 | 13.07 | 911,751 | +0.00(+0.00%) |
Feb 13, 2017 | 13.08 | 13.08 | 13.05 | 13.07 | 698,453 | +0.00(+0.00%) |
Feb 10, 2017 | 13.05 | 13.07 | 13.05 | 13.07 | 881,336 | +0.03(+0.21%) |
Feb 09, 2017 | 13.05 | 13.06 | 13.02 | 13.04 | 1,215,856 | -0.01(-0.05%) |
Feb 08, 2017 | 13.04 | 13.06 | 13.03 | 13.05 | 1,139,067 | +0.02(+0.16%) |
Feb 07, 2017 | 13.01 | 13.03 | 12.99 | 13.03 | 1,301,765 | +0.02(+0.15%) |
Feb 06, 2017 | 13.00 | 13.01 | 12.98 | 13.01 | 896,196 | +0.01(+0.10%) |
Feb 03, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 1,056,536 | +0.04(+0.31%) |
Feb 02, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 812,278 | +0.02(+0.16%) |