Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.02 | 15.21 | 15.02 | 15.20 | 1,859 | +0.22(+1.47%) |
Apr 27, 2017 | 15.07 | 15.10 | 14.98 | 14.98 | 10,898 | -0.12(-0.79%) |
Apr 26, 2017 | 15.10 | 15.11 | 15.07 | 15.10 | 10,147 | +0.00(+0.00%) |
Apr 25, 2017 | 15.04 | 15.12 | 15.04 | 15.10 | 12,232 | +0.09(+0.60%) |
Apr 24, 2017 | 14.97 | 15.02 | 14.96 | 15.01 | 7,971 | +0.19(+1.28%) |
Apr 20, 2017 | 14.82 | 14.82 | 14.82 | 126 | +0.06(+0.41%) | |
Apr 19, 2017 | 14.70 | 14.76 | 14.70 | 14.76 | 2,014 | +0.10(+0.68%) |
Apr 18, 2017 | 14.64 | 14.66 | 14.60 | 14.66 | 3,744 | +0.02(+0.14%) |
Apr 17, 2017 | 14.51 | 14.64 | 14.51 | 14.64 | 685 | +0.10(+0.69%) |
Apr 13, 2017 | 14.58 | 14.58 | 14.54 | 14.54 | 5,834 | -0.06(-0.41%) |
Apr 12, 2017 | 14.67 | 14.67 | 14.60 | 14.60 | 1,184 | +0.13(+0.90%) |
Apr 11, 2017 | 14.53 | 14.53 | 14.43 | 14.47 | 13,530 | -0.05(-0.34%) |
Apr 10, 2017 | 14.53 | 14.54 | 14.52 | 14.52 | 51,714 | -0.04(-0.27%) |
Apr 07, 2017 | 14.61 | 14.62 | 14.54 | 14.56 | 3,193 | -0.14(-0.95%) |
Apr 06, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 800 | +0.06(+0.41%) |
Apr 05, 2017 | 14.79 | 14.79 | 14.64 | 14.64 | 13,554 | -0.10(-0.68%) |
Apr 04, 2017 | 14.69 | 14.80 | 14.69 | 14.74 | 7,008 | +0.07(+0.48%) |
Apr 03, 2017 | 14.71 | 14.71 | 14.67 | 14.67 | 24,354 | +0.02(+0.14%) |
Mar 31, 2017 | 14.63 | 14.70 | 14.63 | 14.65 | 12,558 | +0.10(+0.69%) |
Mar 30, 2017 | 14.53 | 14.57 | 14.50 | 14.55 | 5,617 | +0.03(+0.21%) |
Mar 29, 2017 | 14.57 | 14.57 | 14.52 | 14.52 | 19,259 | -0.06(-0.41%) |
Mar 28, 2017 | 14.51 | 14.58 | 14.51 | 14.58 | 4,754 | +0.04(+0.28%) |
Mar 27, 2017 | 14.46 | 14.55 | 14.46 | 14.54 | 1,117 | -0.01(-0.07%) |
Mar 24, 2017 | 14.62 | 14.62 | 14.54 | 14.55 | 5,572 | +0.01(+0.07%) |
Mar 23, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 3,867 | +0.07(+0.48%) |
Mar 22, 2017 | 14.40 | 14.47 | 14.40 | 14.47 | 1,950 | +0.01(+0.07%) |
Mar 21, 2017 | 14.65 | 14.65 | 14.46 | 14.46 | 9,462 | -0.16(-1.09%) |
Mar 20, 2017 | 14.59 | 14.64 | 14.56 | 14.62 | 1,132 | +0.03(+0.21%) |
Mar 17, 2017 | 14.62 | 14.62 | 14.59 | 14.59 | 553 | -0.05(-0.34%) |
Mar 16, 2017 | 14.63 | 14.65 | 14.61 | 14.64 | 5,506 | +0.02(+0.14%) |
Mar 15, 2017 | 14.64 | 14.65 | 14.62 | 14.62 | 9,818 | +0.06(+0.41%) |
Mar 14, 2017 | 14.51 | 14.57 | 14.46 | 14.56 | 2,994 | +0.07(+0.48%) |
Mar 13, 2017 | 14.46 | 14.53 | 14.45 | 14.49 | 18,287 | +0.12(+0.84%) |
Mar 10, 2017 | 14.38 | 14.40 | 14.37 | 14.37 | 5,537 | +0.04(+0.28%) |
Mar 09, 2017 | 14.34 | 14.41 | 14.33 | 14.33 | 3,244 | +0.09(+0.63%) |
Mar 08, 2017 | 14.23 | 14.29 | 14.23 | 14.24 | 6,527 | -0.04(-0.28%) |
Mar 07, 2017 | 14.24 | 14.28 | 14.24 | 14.28 | 6,336 | +0.02(+0.14%) |
Mar 06, 2017 | 14.19 | 14.26 | 14.15 | 14.26 | 1,513 | +0.01(+0.07%) |
Mar 03, 2017 | 14.21 | 14.26 | 14.14 | 14.25 | 3,283 | +0.03(+0.21%) |
Mar 02, 2017 | 14.10 | 14.25 | 14.10 | 14.22 | 27,785 | +0.05(+0.35%) |
Mar 01, 2017 | 14.03 | 14.17 | 14.03 | 14.17 | 9,911 | +0.21(+1.50%) |
Feb 28, 2017 | 14.02 | 14.02 | 13.96 | 13.96 | 4,431 | -0.11(-0.78%) |
Feb 27, 2017 | 14.00 | 14.08 | 13.95 | 14.07 | 4,861 | +0.05(+0.36%) |
Feb 24, 2017 | 14.09 | 14.09 | 14.00 | 14.02 | 4,222 | -0.18(-1.27%) |
Feb 23, 2017 | 14.27 | 14.27 | 14.12 | 14.20 | 2,910 | -0.11(-0.77%) |
Feb 22, 2017 | 14.30 | 14.34 | 14.28 | 14.31 | 10,705 | +0.02(+0.14%) |
Feb 21, 2017 | 14.15 | 14.29 | 14.15 | 14.29 | 19,061 | +0.12(+0.85%) |
Feb 17, 2017 | 14.17 | 14.17 | 14.17 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 14.10 | 14.17 | 14.10 | 14.15 | 2,441 | +0.07(+0.50%) |
Feb 15, 2017 | 14.06 | 14.08 | 14.04 | 14.08 | 2,767 | +0.09(+0.64%) |
Feb 14, 2017 | 14.01 | 14.02 | 13.97 | 13.99 | 10,133 | +0.02(+0.14%) |
Feb 13, 2017 | 13.92 | 14.00 | 13.92 | 13.97 | 11,156 | +0.02(+0.14%) |
Feb 10, 2017 | 13.87 | 13.95 | 13.87 | 13.95 | 3,358 | +0.13(+0.94%) |
Feb 09, 2017 | 13.80 | 13.88 | 13.80 | 13.82 | 2,297 | +0.06(+0.44%) |
Feb 08, 2017 | 13.77 | 13.77 | 13.71 | 13.76 | 3,318 | -0.01(-0.07%) |
Feb 07, 2017 | 13.71 | 13.78 | 13.71 | 13.77 | 1,768 | +0.10(+0.73%) |
Feb 06, 2017 | 13.70 | 13.70 | 13.67 | 13.67 | 3,300 | -0.05(-0.36%) |
Feb 03, 2017 | 13.71 | 13.76 | 13.71 | 13.72 | 3,931 | +0.06(+0.44%) |
Feb 02, 2017 | 13.70 | 13.70 | 13.66 | 13.66 | 1,373 | -0.04(-0.29%) |