Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.07 | 15.07 | 14.75 | 14.92 | 7,579 | -0.02(-0.16%) |
Apr 27, 2017 | 14.27 | 14.94 | 14.27 | 14.94 | 14,950 | +0.05(+0.36%) |
Apr 26, 2017 | 14.81 | 15.13 | 14.81 | 14.89 | 12,218 | +0.06(+0.42%) |
Apr 25, 2017 | 14.92 | 15.10 | 14.72 | 14.82 | 17,336 | -0.12(-0.83%) |
Apr 24, 2017 | 14.65 | 14.95 | 14.65 | 14.95 | 13,863 | +0.29(+2.01%) |
Apr 21, 2017 | 14.47 | 14.70 | 14.47 | 14.65 | 30,339 | +0.12(+0.85%) |
Apr 20, 2017 | 14.47 | 14.54 | 14.43 | 14.53 | 19,430 | +0.06(+0.43%) |
Apr 19, 2017 | 14.47 | 14.49 | 14.43 | 14.47 | 17,773 | +0.04(+0.27%) |
Apr 18, 2017 | 14.41 | 14.47 | 14.37 | 14.43 | 17,473 | -0.05(-0.32%) |
Apr 17, 2017 | 14.31 | 14.47 | 14.30 | 14.47 | 6,017 | +0.18(+1.25%) |
Apr 13, 2017 | 14.44 | 14.44 | 14.26 | 14.30 | 5,169 | -0.12(-0.81%) |
Apr 12, 2017 | 14.46 | 14.48 | 14.37 | 14.41 | 4,873 | -0.17(-1.17%) |
Apr 11, 2017 | 14.48 | 14.64 | 14.42 | 14.58 | 6,073 | +0.11(+0.75%) |
Apr 10, 2017 | 14.47 | 14.51 | 14.39 | 14.47 | 6,328 | +0.02(+0.16%) |
Apr 07, 2017 | 14.42 | 14.47 | 14.21 | 14.45 | 26,202 | +0.05(+0.38%) |
Apr 06, 2017 | 14.33 | 14.47 | 14.28 | 14.40 | 16,426 | +0.14(+0.98%) |
Apr 05, 2017 | 14.42 | 14.49 | 14.25 | 14.26 | 16,594 | -0.15(-1.02%) |
Apr 04, 2017 | 14.26 | 14.45 | 14.26 | 14.40 | 10,322 | +0.03(+0.22%) |
Apr 03, 2017 | 14.43 | 14.44 | 14.33 | 14.37 | 18,256 | -0.09(-0.64%) |
Mar 31, 2017 | 14.36 | 14.54 | 14.36 | 14.47 | 23,464 | +0.07(+0.48%) |
Mar 30, 2017 | 14.35 | 14.58 | 14.27 | 14.40 | 16,959 | +0.06(+0.43%) |
Mar 29, 2017 | 14.39 | 14.52 | 14.32 | 14.33 | 8,593 | -0.20(-1.39%) |
Mar 28, 2017 | 14.56 | 14.57 | 14.46 | 14.54 | 6,561 | +0.02(+0.16%) |
Mar 27, 2017 | 14.40 | 14.61 | 14.24 | 14.51 | 6,288 | +0.07(+0.48%) |
Mar 24, 2017 | 14.51 | 14.56 | 14.41 | 14.44 | 7,961 | -0.02(-0.16%) |
Mar 23, 2017 | 14.37 | 14.61 | 14.37 | 14.47 | 6,516 | +0.10(+0.70%) |
Mar 22, 2017 | 14.30 | 14.45 | 14.28 | 14.37 | 23,127 | -0.09(-0.59%) |
Mar 21, 2017 | 14.68 | 14.68 | 14.45 | 14.45 | 10,759 | -0.07(-0.48%) |
Mar 20, 2017 | 14.68 | 14.69 | 14.46 | 14.52 | 11,972 | -0.17(-1.16%) |
Mar 17, 2017 | 14.44 | 14.73 | 14.44 | 14.69 | 76,718 | +0.18(+1.23%) |
Mar 16, 2017 | 14.44 | 14.53 | 14.44 | 14.51 | 14,674 | +0.04(+0.27%) |
Mar 15, 2017 | 14.61 | 14.61 | 14.39 | 14.47 | 17,827 | -0.06(-0.43%) |
Mar 14, 2017 | 14.57 | 14.60 | 14.51 | 14.54 | 16,984 | -0.03(-0.21%) |
Mar 13, 2017 | 14.65 | 14.65 | 14.54 | 14.57 | 13,284 | +0.04(+0.27%) |
Mar 10, 2017 | 14.73 | 14.73 | 14.51 | 14.53 | 11,168 | -0.02(-0.16%) |
Mar 09, 2017 | 14.52 | 14.71 | 14.48 | 14.55 | 16,604 | +0.07(+0.48%) |
Mar 08, 2017 | 14.61 | 14.73 | 14.47 | 14.48 | 23,550 | -0.09(-0.59%) |
Mar 07, 2017 | 14.73 | 14.73 | 14.51 | 14.57 | 14,291 | -0.05(-0.37%) |
Mar 06, 2017 | 14.61 | 14.73 | 14.56 | 14.62 | 12,660 | -0.11(-0.74%) |
Mar 03, 2017 | 14.60 | 14.74 | 14.52 | 14.73 | 26,787 | +0.16(+1.12%) |
Mar 02, 2017 | 14.56 | 14.71 | 14.51 | 14.57 | 9,401 | +0.00(+0.00%) |
Mar 01, 2017 | 14.62 | 14.62 | 14.46 | 14.57 | 19,706 | +0.09(+0.64%) |
Feb 28, 2017 | 14.77 | 14.77 | 14.43 | 14.47 | 24,633 | -0.31(-2.10%) |
Feb 27, 2017 | 14.81 | 14.85 | 14.78 | 14.78 | 5,263 | -0.05(-0.31%) |
Feb 24, 2017 | 14.69 | 14.84 | 14.44 | 14.83 | 29,924 | +0.06(+0.42%) |
Feb 23, 2017 | 14.60 | 14.84 | 14.51 | 14.77 | 14,442 | +0.19(+1.28%) |
Feb 22, 2017 | 14.69 | 14.69 | 14.48 | 14.58 | 10,315 | -0.08(-0.53%) |
Feb 21, 2017 | 14.65 | 14.70 | 14.45 | 14.66 | 9,328 | +0.02(+0.11%) |
Feb 17, 2017 | 14.64 | 14.64 | 14.64 | 0 | -0.13(-0.89%) | |
Feb 16, 2017 | 14.85 | 14.85 | 14.70 | 14.78 | 7,617 | -0.05(-0.37%) |
Feb 15, 2017 | 14.73 | 14.85 | 14.66 | 14.83 | 55,228 | +0.09(+0.63%) |
Feb 14, 2017 | 14.56 | 14.74 | 14.56 | 14.74 | 10,126 | +0.14(+0.96%) |
Feb 13, 2017 | 14.51 | 14.61 | 14.40 | 14.60 | 17,308 | +0.20(+1.40%) |
Feb 10, 2017 | 14.50 | 14.52 | 14.31 | 14.40 | 14,268 | -0.05(-0.32%) |
Feb 09, 2017 | 14.24 | 14.56 | 14.24 | 14.44 | 14,663 | +0.22(+1.52%) |
Feb 08, 2017 | 14.26 | 14.27 | 14.18 | 14.23 | 15,669 | -0.12(-0.81%) |
Feb 07, 2017 | 14.38 | 14.40 | 14.23 | 14.34 | 46,380 | -0.08(-0.53%) |
Feb 06, 2017 | 14.46 | 14.69 | 14.30 | 14.42 | 75,829 | +0.09(+0.64%) |
Feb 03, 2017 | 14.17 | 14.39 | 14.17 | 14.33 | 47,923 | +0.25(+1.75%) |
Feb 02, 2017 | 14.23 | 14.23 | 14.02 | 14.08 | 30,467 | -0.09(-0.65%) |