Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.31 | 14.35 | 14.13 | 14.17 | 6,898 | +0.21(+1.51%) |
Apr 27, 2017 | 13.70 | 13.99 | 13.56 | 13.96 | 2,593 | -0.01(-0.06%) |
Apr 26, 2017 | 13.80 | 14.20 | 13.79 | 13.97 | 9,478 | +0.09(+0.66%) |
Apr 25, 2017 | 13.84 | 13.88 | 13.84 | 13.88 | 1,377 | +0.10(+0.73%) |
Apr 24, 2017 | 13.78 | 13.78 | 13.78 | 13.78 | 514 | -0.18(-1.32%) |
Apr 21, 2017 | 13.76 | 13.96 | 13.52 | 13.96 | 1,808 | +0.02(+0.17%) |
Apr 20, 2017 | 13.74 | 13.94 | 13.74 | 13.94 | 2,980 | +0.18(+1.28%) |
Apr 19, 2017 | 13.80 | 13.89 | 13.64 | 13.76 | 2,513 | +0.01(+0.06%) |
Apr 18, 2017 | 13.64 | 13.75 | 13.64 | 13.75 | 1,843 | +0.24(+1.78%) |
Apr 17, 2017 | 13.48 | 13.66 | 13.24 | 13.51 | 4,860 | +0.29(+2.18%) |
Apr 13, 2017 | 13.47 | 13.52 | 13.21 | 13.22 | 4,409 | -0.14(-1.02%) |
Apr 12, 2017 | 13.64 | 13.80 | 13.36 | 13.36 | 5,267 | -0.30(-2.23%) |
Apr 11, 2017 | 13.44 | 13.66 | 13.40 | 13.66 | 1,696 | -0.14(-1.05%) |
Apr 06, 2017 | 13.81 | 13.81 | 13.81 | 208 | -0.15(-1.09%) | |
Apr 05, 2017 | 13.51 | 13.96 | 13.44 | 13.96 | 4,326 | -0.16(-1.14%) |
Apr 04, 2017 | 14.37 | 14.37 | 14.12 | 14.12 | 1,291 | +0.18(+1.27%) |
Apr 03, 2017 | 14.40 | 14.49 | 13.94 | 13.94 | 2,587 | +0.14(+0.99%) |
Mar 31, 2017 | 13.44 | 14.04 | 13.44 | 13.81 | 3,359 | +0.17(+1.24%) |
Mar 30, 2017 | 13.08 | 13.64 | 13.08 | 13.64 | 3,133 | +0.46(+3.47%) |
Mar 29, 2017 | 13.64 | 13.64 | 13.18 | 13.18 | 1,853 | -0.44(-3.24%) |
Mar 27, 2017 | 13.62 | 13.62 | 13.62 | 210 | -0.20(-1.43%) | |
Mar 24, 2017 | 14.22 | 14.22 | 13.82 | 13.82 | 2,993 | -0.32(-2.24%) |
Mar 23, 2017 | 14.19 | 14.31 | 14.11 | 14.14 | 2,226 | -0.06(-0.45%) |
Mar 22, 2017 | 14.12 | 14.20 | 14.12 | 14.20 | 1,273 | +0.13(+0.91%) |
Mar 21, 2017 | 14.33 | 14.33 | 14.07 | 14.07 | 1,853 | -0.30(-2.07%) |
Mar 20, 2017 | 14.35 | 14.37 | 14.04 | 14.37 | 1,799 | +0.22(+1.53%) |
Mar 17, 2017 | 14.04 | 14.29 | 14.02 | 14.15 | 8,285 | +0.02(+0.17%) |
Mar 16, 2017 | 14.25 | 14.30 | 14.08 | 14.13 | 2,996 | -0.22(-1.56%) |
Mar 15, 2017 | 14.11 | 14.35 | 14.11 | 14.35 | 712 | +0.35(+2.52%) |
Mar 14, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 534 | -0.14(-0.96%) |
Mar 10, 2017 | 14.14 | 14.14 | 14.14 | 722 | -0.53(-3.61%) | |
Mar 09, 2017 | 14.63 | 14.67 | 14.63 | 14.67 | 858 | +0.53(+3.75%) |
Mar 08, 2017 | 14.45 | 14.45 | 14.14 | 14.14 | 2,207 | -0.14(-0.96%) |
Mar 06, 2017 | 14.27 | 14.27 | 14.27 | 447 | +0.00(+0.00%) | |
Mar 03, 2017 | 13.97 | 14.58 | 13.97 | 14.27 | 4,186 | +0.15(+1.08%) |
Mar 02, 2017 | 14.24 | 14.58 | 14.12 | 14.12 | 5,254 | -0.39(-2.66%) |
Mar 01, 2017 | 14.01 | 14.51 | 14.01 | 14.51 | 1,035 | +0.14(+1.01%) |
Feb 28, 2017 | 14.40 | 14.62 | 14.15 | 14.36 | 1,393 | -0.02(-0.11%) |
Feb 27, 2017 | 13.95 | 14.68 | 13.95 | 14.38 | 918 | -0.29(-1.97%) |
Feb 24, 2017 | 13.99 | 14.67 | 13.98 | 14.67 | 897 | +0.23(+1.60%) |
Feb 23, 2017 | 14.20 | 14.44 | 14.20 | 14.44 | 798 | +0.25(+1.77%) |
Feb 22, 2017 | 13.40 | 14.19 | 13.40 | 14.19 | 1,469 | +0.10(+0.71%) |
Feb 21, 2017 | 14.18 | 14.18 | 14.09 | 14.09 | 1,453 | -0.24(-1.70%) |
Feb 17, 2017 | 14.33 | 14.33 | 14.33 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 14.38 | 14.38 | 14.38 | 14.38 | 1,248 | -0.04(-0.28%) |
Feb 14, 2017 | 14.42 | 14.42 | 14.42 | 139 | -0.15(-1.05%) | |
Feb 13, 2017 | 14.70 | 14.70 | 14.57 | 14.57 | 563 | -0.14(-0.98%) |
Feb 10, 2017 | 14.68 | 14.73 | 14.68 | 14.71 | 1,682 | +0.44(+3.09%) |
Feb 09, 2017 | 13.94 | 14.28 | 13.94 | 14.27 | 1,058 | -0.02(-0.11%) |
Feb 08, 2017 | 13.94 | 14.29 | 13.94 | 14.29 | 1,247 | +0.12(+0.85%) |
Feb 06, 2017 | 14.17 | 14.17 | 14.17 | 304 | -0.15(-1.06%) | |
Feb 03, 2017 | 14.59 | 14.59 | 14.27 | 14.32 | 1,577 | +0.12(+0.85%) |
Feb 02, 2017 | 13.98 | 14.20 | 13.98 | 14.20 | 1,149 | +0.05(+0.34%) |