Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.47 | 13.49 | 13.46 | 13.47 | 831,634 | +0.00(+0.00%) |
Apr 27, 2017 | 13.46 | 13.48 | 13.45 | 13.47 | 947,084 | +0.02(+0.15%) |
Apr 26, 2017 | 13.45 | 13.48 | 13.42 | 13.45 | 1,294,139 | +0.01(+0.05%) |
Apr 25, 2017 | 13.43 | 13.48 | 13.43 | 13.45 | 922,424 | +0.02(+0.15%) |
Apr 24, 2017 | 13.42 | 13.43 | 13.41 | 13.43 | 656,874 | +0.01(+0.10%) |
Apr 21, 2017 | 13.43 | 13.43 | 13.40 | 13.41 | 617,497 | +0.01(+0.09%) |
Apr 20, 2017 | 13.39 | 13.40 | 13.37 | 13.40 | 1,128,231 | +0.02(+0.15%) |
Apr 19, 2017 | 13.38 | 13.39 | 13.35 | 13.38 | 766,943 | +0.00(+0.00%) |
Apr 18, 2017 | 13.38 | 13.39 | 13.36 | 13.38 | 880,268 | +0.00(+0.00%) |
Apr 17, 2017 | 13.37 | 13.39 | 13.35 | 13.38 | 1,073,182 | +0.01(+0.10%) |
Apr 13, 2017 | 13.36 | 13.37 | 13.35 | 13.37 | 768,380 | +0.01(+0.05%) |
Apr 12, 2017 | 13.36 | 13.37 | 13.35 | 13.36 | 563,611 | -0.01(-0.05%) |
Apr 11, 2017 | 13.39 | 13.39 | 13.36 | 13.37 | 693,620 | -0.01(-0.05%) |
Apr 10, 2017 | 13.36 | 13.38 | 13.35 | 13.37 | 719,075 | +0.02(+0.15%) |
Apr 07, 2017 | 13.35 | 13.36 | 13.33 | 13.35 | 1,105,739 | +0.01(+0.10%) |
Apr 06, 2017 | 13.34 | 13.34 | 13.31 | 13.34 | 585,161 | +0.01(+0.05%) |
Apr 05, 2017 | 13.35 | 13.38 | 13.31 | 13.33 | 937,148 | -0.02(-0.15%) |
Apr 04, 2017 | 13.35 | 13.39 | 13.34 | 13.35 | 1,904,778 | +0.01(+0.05%) |
Apr 03, 2017 | 13.31 | 13.36 | 13.30 | 13.35 | 1,395,084 | +0.05(+0.41%) |
Mar 31, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 868,015 | +0.01(+0.10%) |
Mar 30, 2017 | 13.28 | 13.31 | 13.27 | 13.28 | 929,460 | -0.01(-0.05%) |
Mar 29, 2017 | 13.28 | 13.31 | 13.27 | 13.28 | 730,340 | +0.03(+0.26%) |
Mar 28, 2017 | 13.28 | 13.28 | 13.25 | 13.25 | 917,776 | -0.02(-0.15%) |
Mar 27, 2017 | 13.28 | 13.28 | 13.25 | 13.27 | 610,367 | -0.01(-0.10%) |
Mar 24, 2017 | 13.26 | 13.29 | 13.26 | 13.28 | 730,749 | +0.03(+0.21%) |
Mar 23, 2017 | 13.24 | 13.26 | 13.22 | 13.26 | 890,334 | +0.02(+0.15%) |
Mar 22, 2017 | 13.22 | 13.24 | 13.21 | 13.24 | 821,988 | +0.02(+0.15%) |
Mar 21, 2017 | 13.22 | 13.24 | 13.20 | 13.22 | 816,907 | -0.01(-0.04%) |
Mar 20, 2017 | 13.21 | 13.24 | 13.21 | 13.22 | 587,190 | +0.03(+0.20%) |
Mar 17, 2017 | 13.20 | 13.22 | 13.17 | 13.20 | 1,072,225 | +0.01(+0.05%) |
Mar 16, 2017 | 13.18 | 13.20 | 13.16 | 13.19 | 1,079,188 | +0.02(+0.15%) |
Mar 15, 2017 | 13.15 | 13.18 | 13.11 | 13.17 | 748,196 | +0.03(+0.21%) |
Mar 14, 2017 | 13.14 | 13.16 | 13.12 | 13.14 | 814,353 | +0.01(+0.05%) |
Mar 13, 2017 | 13.14 | 13.15 | 13.12 | 13.14 | 668,431 | +0.00(+0.00%) |
Mar 10, 2017 | 13.13 | 13.14 | 13.06 | 13.14 | 904,176 | +0.03(+0.21%) |
Mar 09, 2017 | 13.16 | 13.17 | 13.08 | 13.11 | 843,480 | -0.03(-0.26%) |
Mar 08, 2017 | 13.22 | 13.23 | 13.13 | 13.14 | 1,179,617 | -0.09(-0.67%) |
Mar 07, 2017 | 13.24 | 13.25 | 13.22 | 13.23 | 1,034,248 | +0.00(+0.00%) |
Mar 06, 2017 | 13.24 | 13.27 | 13.22 | 13.23 | 758,400 | -0.01(-0.10%) |
Mar 03, 2017 | 13.24 | 13.26 | 13.22 | 13.24 | 972,360 | +0.02(+0.15%) |
Mar 02, 2017 | 13.24 | 13.24 | 13.21 | 13.22 | 1,397,543 | -0.03(-0.20%) |
Mar 01, 2017 | 13.23 | 13.25 | 13.20 | 13.25 | 932,919 | +0.02(+0.15%) |
Feb 28, 2017 | 13.22 | 13.24 | 13.21 | 13.23 | 839,315 | +0.01(+0.05%) |
Feb 27, 2017 | 13.22 | 13.24 | 13.21 | 13.22 | 725,874 | +0.00(+0.00%) |
Feb 24, 2017 | 13.19 | 13.24 | 13.19 | 13.22 | 589,150 | +0.03(+0.26%) |
Feb 23, 2017 | 13.19 | 13.20 | 13.18 | 13.19 | 724,783 | +0.01(+0.05%) |
Feb 22, 2017 | 13.18 | 13.19 | 13.15 | 13.18 | 659,349 | +0.01(+0.05%) |
Feb 21, 2017 | 13.18 | 13.19 | 13.16 | 13.18 | 893,046 | -0.01(-0.05%) |
Feb 17, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.15 | 13.17 | 13.15 | 13.16 | 775,717 | +0.02(+0.15%) |
Feb 15, 2017 | 13.13 | 13.15 | 13.11 | 13.14 | 680,701 | +0.01(+0.10%) |
Feb 14, 2017 | 13.14 | 13.15 | 13.12 | 13.13 | 907,284 | +0.00(+0.00%) |
Feb 13, 2017 | 13.14 | 13.14 | 13.12 | 13.13 | 695,031 | +0.00(+0.00%) |
Feb 10, 2017 | 13.12 | 13.13 | 13.11 | 13.13 | 877,018 | +0.03(+0.21%) |
Feb 09, 2017 | 13.11 | 13.12 | 13.08 | 13.10 | 1,209,900 | -0.01(-0.05%) |
Feb 08, 2017 | 13.10 | 13.12 | 13.10 | 13.11 | 1,133,487 | +0.02(+0.15%) |
Feb 07, 2017 | 13.08 | 13.09 | 13.05 | 13.09 | 1,295,387 | +0.02(+0.16%) |
Feb 06, 2017 | 13.06 | 13.08 | 13.04 | 13.07 | 891,805 | +0.01(+0.10%) |
Feb 03, 2017 | 13.04 | 13.06 | 13.03 | 13.06 | 1,051,360 | +0.04(+0.31%) |
Feb 02, 2017 | 13.00 | 13.02 | 12.98 | 13.02 | 808,298 | +0.02(+0.16%) |