Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.48 | 13.50 | 13.46 | 13.48 | 831,550 | +0.00(+0.00%) |
Apr 27, 2017 | 13.46 | 13.48 | 13.45 | 13.48 | 946,988 | +0.02(+0.15%) |
Apr 26, 2017 | 13.46 | 13.48 | 13.42 | 13.46 | 1,294,008 | +0.01(+0.05%) |
Apr 25, 2017 | 13.43 | 13.48 | 13.43 | 13.45 | 922,331 | +0.02(+0.15%) |
Apr 24, 2017 | 13.42 | 13.43 | 13.41 | 13.43 | 656,807 | +0.01(+0.10%) |
Apr 21, 2017 | 13.43 | 13.43 | 13.40 | 13.41 | 617,434 | +0.01(+0.09%) |
Apr 20, 2017 | 13.39 | 13.40 | 13.37 | 13.40 | 1,128,116 | +0.02(+0.15%) |
Apr 19, 2017 | 13.38 | 13.40 | 13.35 | 13.38 | 766,866 | +0.00(+0.00%) |
Apr 18, 2017 | 13.38 | 13.40 | 13.36 | 13.38 | 880,179 | +0.00(+0.00%) |
Apr 17, 2017 | 13.37 | 13.39 | 13.35 | 13.38 | 1,073,073 | +0.01(+0.10%) |
Apr 13, 2017 | 13.36 | 13.37 | 13.35 | 13.37 | 768,302 | +0.01(+0.05%) |
Apr 12, 2017 | 13.36 | 13.37 | 13.35 | 13.36 | 563,554 | -0.01(-0.05%) |
Apr 11, 2017 | 13.39 | 13.40 | 13.36 | 13.37 | 693,549 | -0.01(-0.05%) |
Apr 10, 2017 | 13.36 | 13.38 | 13.35 | 13.37 | 719,002 | +0.02(+0.15%) |
Apr 07, 2017 | 13.35 | 13.36 | 13.33 | 13.35 | 1,105,627 | +0.01(+0.10%) |
Apr 06, 2017 | 13.34 | 13.34 | 13.31 | 13.34 | 585,102 | +0.01(+0.05%) |
Apr 05, 2017 | 13.35 | 13.38 | 13.31 | 13.33 | 937,053 | -0.02(-0.15%) |
Apr 04, 2017 | 13.35 | 13.39 | 13.34 | 13.35 | 1,904,584 | +0.01(+0.05%) |
Apr 03, 2017 | 13.31 | 13.36 | 13.30 | 13.35 | 1,394,942 | +0.05(+0.41%) |
Mar 31, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 867,926 | +0.01(+0.10%) |
Mar 30, 2017 | 13.28 | 13.31 | 13.27 | 13.28 | 929,366 | -0.01(-0.05%) |
Mar 29, 2017 | 13.29 | 13.31 | 13.27 | 13.29 | 730,266 | +0.03(+0.26%) |
Mar 28, 2017 | 13.28 | 13.28 | 13.25 | 13.25 | 917,683 | -0.02(-0.15%) |
Mar 27, 2017 | 13.28 | 13.28 | 13.25 | 13.27 | 610,305 | -0.01(-0.10%) |
Mar 24, 2017 | 13.26 | 13.29 | 13.26 | 13.29 | 730,674 | +0.03(+0.21%) |
Mar 23, 2017 | 13.25 | 13.26 | 13.22 | 13.26 | 890,244 | +0.02(+0.15%) |
Mar 22, 2017 | 13.23 | 13.24 | 13.21 | 13.24 | 821,905 | +0.02(+0.15%) |
Mar 21, 2017 | 13.23 | 13.24 | 13.21 | 13.22 | 816,824 | -0.01(-0.04%) |
Mar 20, 2017 | 13.21 | 13.24 | 13.21 | 13.22 | 587,131 | +0.03(+0.20%) |
Mar 17, 2017 | 13.21 | 13.23 | 13.17 | 13.20 | 1,072,116 | +0.01(+0.05%) |
Mar 16, 2017 | 13.19 | 13.21 | 13.16 | 13.19 | 1,079,079 | +0.02(+0.15%) |
Mar 15, 2017 | 13.15 | 13.18 | 13.11 | 13.17 | 748,120 | +0.03(+0.21%) |
Mar 14, 2017 | 13.14 | 13.16 | 13.12 | 13.14 | 814,271 | +0.01(+0.05%) |
Mar 13, 2017 | 13.14 | 13.16 | 13.12 | 13.14 | 668,364 | +0.00(+0.00%) |
Mar 10, 2017 | 13.13 | 13.14 | 13.06 | 13.14 | 904,085 | +0.03(+0.21%) |
Mar 09, 2017 | 13.16 | 13.17 | 13.08 | 13.11 | 843,395 | -0.03(-0.26%) |
Mar 08, 2017 | 13.22 | 13.23 | 13.13 | 13.14 | 1,179,498 | -0.09(-0.67%) |
Mar 07, 2017 | 13.25 | 13.25 | 13.23 | 13.23 | 1,034,143 | +0.00(+0.00%) |
Mar 06, 2017 | 13.25 | 13.27 | 13.22 | 13.23 | 758,324 | -0.01(-0.10%) |
Mar 03, 2017 | 13.24 | 13.26 | 13.23 | 13.25 | 972,261 | +0.02(+0.15%) |
Mar 02, 2017 | 13.25 | 13.25 | 13.21 | 13.23 | 1,397,401 | -0.03(-0.20%) |
Mar 01, 2017 | 13.23 | 13.25 | 13.21 | 13.25 | 932,824 | +0.02(+0.15%) |
Feb 28, 2017 | 13.23 | 13.24 | 13.21 | 13.23 | 839,230 | +0.01(+0.05%) |
Feb 27, 2017 | 13.23 | 13.24 | 13.21 | 13.23 | 725,801 | +0.00(+0.00%) |
Feb 24, 2017 | 13.19 | 13.24 | 13.19 | 13.23 | 589,090 | +0.03(+0.26%) |
Feb 23, 2017 | 13.19 | 13.20 | 13.18 | 13.19 | 724,709 | +0.01(+0.05%) |
Feb 22, 2017 | 13.18 | 13.19 | 13.15 | 13.19 | 659,282 | +0.01(+0.05%) |
Feb 21, 2017 | 13.18 | 13.19 | 13.17 | 13.18 | 892,956 | -0.01(-0.05%) |
Feb 17, 2017 | 13.19 | 13.19 | 13.19 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.15 | 13.17 | 13.15 | 13.17 | 775,639 | +0.02(+0.15%) |
Feb 15, 2017 | 13.13 | 13.15 | 13.11 | 13.14 | 680,632 | +0.01(+0.10%) |
Feb 14, 2017 | 13.14 | 13.15 | 13.12 | 13.13 | 907,192 | +0.00(+0.00%) |
Feb 13, 2017 | 13.14 | 13.14 | 13.12 | 13.13 | 694,961 | +0.00(+0.00%) |
Feb 10, 2017 | 13.12 | 13.13 | 13.11 | 13.13 | 876,929 | +0.03(+0.21%) |
Feb 09, 2017 | 13.11 | 13.12 | 13.08 | 13.10 | 1,209,777 | -0.01(-0.05%) |
Feb 08, 2017 | 13.10 | 13.12 | 13.10 | 13.11 | 1,133,372 | +0.02(+0.15%) |
Feb 07, 2017 | 13.08 | 13.09 | 13.05 | 13.09 | 1,295,256 | +0.02(+0.15%) |
Feb 06, 2017 | 13.06 | 13.08 | 13.04 | 13.07 | 891,715 | +0.01(+0.10%) |
Feb 03, 2017 | 13.04 | 13.06 | 13.03 | 13.06 | 1,051,253 | +0.04(+0.31%) |
Feb 02, 2017 | 13.00 | 13.02 | 12.98 | 13.02 | 808,216 | +0.02(+0.16%) |