Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.50 | 14.51 | 14.47 | 14.47 | 8,714 | +0.10(+0.70%) |
Apr 27, 2017 | 14.38 | 14.38 | 14.29 | 14.37 | 5,703 | -0.11(-0.76%) |
Apr 26, 2017 | 14.46 | 14.49 | 14.45 | 14.48 | 4,872 | +0.04(+0.28%) |
Apr 25, 2017 | 14.40 | 14.44 | 14.40 | 14.44 | 10,275 | +0.01(+0.07%) |
Apr 24, 2017 | 14.42 | 14.43 | 14.42 | 14.43 | 3,880 | +0.10(+0.70%) |
Apr 21, 2017 | 14.34 | 14.34 | 14.33 | 14.33 | 7,909 | -0.05(-0.35%) |
Apr 20, 2017 | 14.33 | 14.41 | 14.33 | 14.38 | 12,463 | +0.05(+0.35%) |
Apr 19, 2017 | 14.42 | 14.46 | 14.31 | 14.33 | 10,408 | -0.07(-0.49%) |
Apr 18, 2017 | 14.45 | 14.47 | 14.40 | 14.40 | 1,834 | -0.04(-0.28%) |
Apr 17, 2017 | 14.41 | 14.45 | 14.39 | 14.44 | 3,753 | +0.03(+0.21%) |
Apr 13, 2017 | 14.57 | 14.57 | 14.40 | 14.41 | 5,680 | -0.15(-1.03%) |
Apr 12, 2017 | 14.61 | 14.61 | 14.56 | 14.56 | 1,201 | -0.16(-1.09%) |
Apr 11, 2017 | 14.75 | 14.75 | 14.63 | 14.72 | 4,883 | -0.02(-0.14%) |
Apr 10, 2017 | 14.73 | 14.74 | 14.70 | 14.74 | 1,749 | +0.14(+0.96%) |
Apr 07, 2017 | 14.65 | 14.66 | 14.58 | 14.60 | 12,332 | +0.00(+0.00%) |
Apr 06, 2017 | 14.66 | 14.66 | 14.60 | 14.60 | 15,669 | -0.06(-0.41%) |
Apr 05, 2017 | 14.71 | 14.71 | 14.66 | 14.66 | 5,382 | -0.04(-0.27%) |
Apr 04, 2017 | 14.64 | 14.70 | 14.63 | 14.70 | 7,094 | +0.08(+0.55%) |
Apr 03, 2017 | 14.70 | 14.70 | 14.59 | 14.62 | 9,935 | -0.10(-0.68%) |
Mar 31, 2017 | 14.76 | 14.76 | 14.72 | 14.72 | 3,859 | -0.04(-0.27%) |
Mar 30, 2017 | 14.84 | 14.84 | 14.75 | 14.76 | 3,340 | -0.05(-0.34%) |
Mar 29, 2017 | 14.79 | 14.81 | 14.79 | 14.81 | 17,397 | +0.10(+0.68%) |
Mar 28, 2017 | 14.66 | 14.75 | 14.66 | 14.71 | 9,877 | +0.04(+0.27%) |
Mar 27, 2017 | 14.58 | 14.68 | 14.55 | 14.67 | 6,627 | +0.00(+0.00%) |
Mar 24, 2017 | 14.66 | 14.71 | 14.66 | 14.67 | 22,746 | +0.05(+0.34%) |
Mar 23, 2017 | 14.53 | 14.62 | 14.53 | 14.62 | 2,146 | +0.15(+1.04%) |
Mar 22, 2017 | 14.43 | 14.47 | 14.39 | 14.47 | 14,785 | -0.05(-0.34%) |
Mar 21, 2017 | 14.74 | 14.75 | 14.52 | 14.52 | 11,033 | -0.24(-1.63%) |
Mar 20, 2017 | 14.77 | 14.82 | 14.72 | 14.76 | 3,899 | -0.05(-0.34%) |
Mar 17, 2017 | 14.92 | 14.92 | 14.81 | 14.81 | 3,047 | -0.12(-0.77%) |
Mar 16, 2017 | 14.86 | 14.93 | 14.86 | 14.93 | 7,014 | +0.12(+0.84%) |
Mar 15, 2017 | 14.68 | 14.80 | 14.68 | 14.80 | 10,161 | +0.23(+1.58%) |
Mar 14, 2017 | 14.69 | 14.69 | 14.56 | 14.57 | 392,064 | -0.15(-1.02%) |
Mar 13, 2017 | 14.70 | 14.77 | 14.70 | 14.72 | 9,200 | +0.09(+0.62%) |
Mar 10, 2017 | 14.60 | 14.63 | 14.56 | 14.63 | 12,045 | +0.17(+1.18%) |
Mar 09, 2017 | 14.54 | 14.54 | 14.46 | 14.46 | 2,052 | -0.15(-1.03%) |
Mar 08, 2017 | 14.61 | 14.68 | 14.61 | 14.61 | 23,966 | +0.00(+0.00%) |
Mar 07, 2017 | 14.61 | 14.63 | 14.57 | 14.61 | 8,594 | +0.02(+0.14%) |
Mar 06, 2017 | 14.62 | 14.63 | 14.59 | 14.59 | 6,112 | -0.05(-0.34%) |
Mar 03, 2017 | 14.57 | 14.64 | 14.57 | 14.64 | 9,225 | +0.07(+0.48%) |
Mar 02, 2017 | 14.62 | 14.64 | 14.57 | 14.57 | 2,835 | -0.04(-0.27%) |
Mar 01, 2017 | 14.41 | 14.61 | 14.41 | 14.61 | 15,821 | +0.36(+2.53%) |
Feb 28, 2017 | 14.31 | 14.33 | 14.25 | 14.25 | 12,867 | -0.12(-0.84%) |
Feb 27, 2017 | 14.50 | 14.50 | 14.34 | 14.37 | 89,454 | -0.10(-0.69%) |
Feb 24, 2017 | 14.54 | 14.55 | 14.45 | 14.47 | 3,949 | -0.29(-1.96%) |
Feb 23, 2017 | 14.89 | 14.89 | 14.76 | 14.76 | 5,018 | -0.07(-0.47%) |
Feb 22, 2017 | 14.85 | 14.88 | 14.83 | 14.83 | 2,957 | -0.06(-0.40%) |
Feb 21, 2017 | 14.89 | 14.93 | 14.89 | 14.89 | 6,862 | +0.04(+0.27%) |
Feb 17, 2017 | 14.85 | 14.85 | 14.85 | 0 | -0.08(-0.54%) | |
Feb 16, 2017 | 14.94 | 14.97 | 14.93 | 14.93 | 5,335 | -0.03(-0.20%) |
Feb 15, 2017 | 14.99 | 14.99 | 14.96 | 14.96 | 3,056 | -0.03(-0.20%) |
Feb 14, 2017 | 14.94 | 14.99 | 14.90 | 14.99 | 5,302 | +0.00(+0.00%) |
Feb 13, 2017 | 14.95 | 14.99 | 14.95 | 14.99 | 4,293 | +0.08(+0.54%) |
Feb 10, 2017 | 14.80 | 14.92 | 14.80 | 14.91 | 10,711 | +0.16(+1.08%) |
Feb 09, 2017 | 14.70 | 14.75 | 14.69 | 14.75 | 5,574 | +0.06(+0.41%) |
Feb 08, 2017 | 14.70 | 14.70 | 14.63 | 14.69 | 74,677 | +0.02(+0.14%) |
Feb 07, 2017 | 14.68 | 14.72 | 14.66 | 14.67 | 13,018 | +0.01(+0.07%) |
Feb 06, 2017 | 14.68 | 14.68 | 14.66 | 14.66 | 12,970 | -0.03(-0.20%) |
Feb 03, 2017 | 14.67 | 14.71 | 14.67 | 14.69 | 17,939 | -0.01(-0.07%) |
Feb 02, 2017 | 14.62 | 14.72 | 14.62 | 14.70 | 57,331 | +0.01(+0.07%) |