Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.68 | 13.68 | 13.60 | 13.62 | 33,997 | -0.06(-0.46%) |
Apr 27, 2017 | 13.64 | 13.68 | 13.60 | 13.68 | 44,882 | +0.04(+0.29%) |
Apr 26, 2017 | 13.66 | 13.69 | 13.64 | 13.64 | 22,639 | +0.01(+0.06%) |
Apr 25, 2017 | 13.60 | 13.64 | 13.54 | 13.64 | 41,250 | +0.12(+0.88%) |
Apr 24, 2017 | 13.54 | 13.54 | 13.42 | 13.52 | 34,640 | +0.10(+0.76%) |
Apr 21, 2017 | 13.57 | 13.57 | 13.40 | 13.42 | 53,931 | -0.12(-0.87%) |
Apr 20, 2017 | 13.45 | 13.53 | 13.42 | 13.53 | 15,280 | +0.07(+0.53%) |
Apr 19, 2017 | 13.38 | 13.47 | 13.38 | 13.46 | 62,648 | +0.11(+0.81%) |
Apr 18, 2017 | 13.35 | 13.35 | 13.29 | 13.35 | 41,952 | +0.04(+0.30%) |
Apr 17, 2017 | 13.39 | 13.39 | 13.23 | 13.32 | 44,511 | -0.02(-0.18%) |
Apr 13, 2017 | 13.43 | 13.43 | 13.32 | 13.34 | 66,064 | -0.07(-0.53%) |
Apr 12, 2017 | 13.50 | 13.50 | 13.34 | 13.41 | 62,526 | -0.05(-0.35%) |
Apr 11, 2017 | 13.46 | 13.47 | 13.40 | 13.46 | 51,378 | +0.02(+0.18%) |
Apr 10, 2017 | 13.39 | 13.44 | 13.36 | 13.43 | 19,629 | +0.07(+0.53%) |
Apr 07, 2017 | 13.37 | 13.39 | 13.32 | 13.36 | 46,499 | +0.02(+0.18%) |
Apr 06, 2017 | 13.33 | 13.38 | 13.27 | 13.34 | 72,769 | +0.05(+0.36%) |
Apr 05, 2017 | 13.30 | 13.32 | 13.27 | 13.29 | 69,221 | +0.05(+0.42%) |
Apr 04, 2017 | 13.24 | 13.28 | 13.19 | 13.24 | 57,428 | -0.05(-0.36%) |
Apr 03, 2017 | 13.27 | 13.30 | 13.17 | 13.28 | 72,550 | +0.04(+0.30%) |
Mar 31, 2017 | 13.22 | 13.25 | 13.19 | 13.24 | 65,601 | +0.05(+0.36%) |
Mar 30, 2017 | 13.22 | 13.25 | 13.17 | 13.20 | 47,462 | -0.01(-0.06%) |
Mar 29, 2017 | 13.23 | 13.25 | 13.19 | 13.21 | 65,797 | +0.02(+0.18%) |
Mar 28, 2017 | 13.25 | 13.28 | 13.17 | 13.18 | 71,123 | +0.02(+0.12%) |
Mar 27, 2017 | 13.25 | 13.26 | 13.07 | 13.17 | 58,629 | -0.05(-0.42%) |
Mar 24, 2017 | 13.36 | 13.36 | 13.21 | 13.22 | 40,637 | -0.05(-0.41%) |
Mar 23, 2017 | 13.32 | 13.32 | 13.21 | 13.28 | 58,257 | +0.02(+0.18%) |
Mar 22, 2017 | 13.19 | 13.28 | 13.19 | 13.25 | 29,757 | +0.07(+0.53%) |
Mar 21, 2017 | 13.28 | 13.28 | 13.10 | 13.18 | 38,206 | -0.04(-0.30%) |
Mar 20, 2017 | 13.22 | 13.30 | 13.18 | 13.22 | 50,198 | +0.01(+0.06%) |
Mar 17, 2017 | 13.08 | 13.22 | 13.08 | 13.21 | 41,114 | +0.05(+0.42%) |
Mar 16, 2017 | 13.21 | 13.21 | 13.14 | 13.16 | 29,692 | +0.05(+0.36%) |
Mar 15, 2017 | 13.09 | 13.14 | 13.00 | 13.11 | 57,874 | +0.07(+0.54%) |
Mar 14, 2017 | 13.15 | 13.17 | 12.99 | 13.04 | 36,496 | -0.09(-0.71%) |
Mar 13, 2017 | 13.14 | 13.17 | 13.10 | 13.14 | 55,908 | -0.02(-0.18%) |
Mar 10, 2017 | 13.18 | 13.18 | 13.08 | 13.16 | 51,338 | +0.05(+0.36%) |
Mar 09, 2017 | 13.33 | 13.33 | 13.06 | 13.11 | 111,653 | -0.16(-1.18%) |
Mar 08, 2017 | 13.42 | 13.43 | 13.27 | 13.27 | 51,691 | -0.05(-0.41%) |
Mar 07, 2017 | 13.50 | 13.50 | 13.32 | 13.32 | 40,732 | -0.16(-1.22%) |
Mar 06, 2017 | 13.52 | 13.52 | 13.38 | 13.49 | 87,365 | +0.01(+0.06%) |
Mar 03, 2017 | 13.60 | 13.60 | 13.47 | 13.48 | 56,532 | -0.05(-0.40%) |
Mar 02, 2017 | 13.53 | 13.59 | 13.50 | 13.53 | 36,736 | -0.02(-0.12%) |
Mar 01, 2017 | 13.49 | 13.57 | 13.42 | 13.55 | 97,144 | +0.06(+0.46%) |
Feb 28, 2017 | 13.42 | 13.49 | 13.39 | 13.49 | 32,734 | +0.10(+0.76%) |
Feb 27, 2017 | 13.32 | 13.39 | 13.30 | 13.39 | 45,177 | +0.10(+0.77%) |
Feb 24, 2017 | 13.23 | 13.42 | 13.23 | 13.28 | 99,721 | -0.06(-0.47%) |
Feb 23, 2017 | 13.28 | 13.37 | 13.28 | 13.35 | 46,558 | +0.08(+0.59%) |
Feb 22, 2017 | 13.32 | 13.35 | 13.21 | 13.27 | 65,197 | +0.01(+0.06%) |
Feb 21, 2017 | 13.27 | 13.32 | 13.24 | 13.26 | 52,728 | +0.01(+0.06%) |
Feb 17, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 13.32 | 13.32 | 13.19 | 13.27 | 65,216 | -0.01(-0.05%) |
Feb 15, 2017 | 13.29 | 13.32 | 13.20 | 13.27 | 80,311 | +0.01(+0.06%) |
Feb 14, 2017 | 13.25 | 13.27 | 13.21 | 13.27 | 58,317 | +0.03(+0.23%) |
Feb 13, 2017 | 13.28 | 13.28 | 13.24 | 13.24 | 89,261 | -0.04(-0.29%) |
Feb 10, 2017 | 13.32 | 13.32 | 13.20 | 13.27 | 163,361 | +0.01(+0.06%) |
Feb 09, 2017 | 13.32 | 13.34 | 13.23 | 13.27 | 56,109 | -0.03(-0.23%) |
Feb 08, 2017 | 13.27 | 13.30 | 13.22 | 13.30 | 28,955 | +0.02(+0.12%) |
Feb 07, 2017 | 13.27 | 13.30 | 13.22 | 13.28 | 37,897 | +0.02(+0.18%) |
Feb 06, 2017 | 13.30 | 13.34 | 13.26 | 13.26 | 37,423 | -0.02(-0.12%) |
Feb 03, 2017 | 13.38 | 13.39 | 13.25 | 13.27 | 79,169 | -0.01(-0.06%) |
Feb 02, 2017 | 13.31 | 13.37 | 13.24 | 13.28 | 35,896 | -0.02(-0.18%) |