Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.18 | 14.18 | 14.18 | 14.18 | 175 | +0.02(+0.15%) |
Apr 27, 2017 | 14.25 | 14.25 | 14.16 | 14.16 | 400 | -0.45(-3.08%) |
Apr 26, 2017 | 14.61 | 14.61 | 14.61 | 14.61 | 117 | -0.10(-0.71%) |
Apr 25, 2017 | 14.60 | 14.71 | 14.53 | 14.71 | 5,920 | -0.05(-0.31%) |
Apr 21, 2017 | 14.76 | 111 | -0.23(-1.55%) | |||
Apr 20, 2017 | 15.10 | 15.10 | 14.99 | 14.99 | 3,300 | -0.09(-0.58%) |
Apr 19, 2017 | 15.50 | 15.50 | 15.07 | 15.08 | 9,652 | -0.45(-2.92%) |
Apr 18, 2017 | 15.44 | 15.53 | 15.42 | 15.53 | 2,201 | -0.14(-0.87%) |
Apr 13, 2017 | 15.67 | 15.67 | 15.67 | 0 | -0.01(-0.07%) | |
Apr 11, 2017 | 15.68 | 2 | -0.08(-0.50%) | |||
Apr 10, 2017 | 15.70 | 15.76 | 15.65 | 15.76 | 3,232 | +0.24(+1.55%) |
Apr 07, 2017 | 15.45 | 15.52 | 15.45 | 15.52 | 302 | +0.18(+1.17%) |
Apr 06, 2017 | 15.35 | 15.35 | 15.34 | 15.34 | 11,000 | +0.08(+0.52%) |
Apr 05, 2017 | 15.36 | 15.36 | 15.26 | 15.26 | 1,200 | +0.04(+0.26%) |
Apr 04, 2017 | 15.27 | 15.27 | 15.20 | 15.22 | 2,114 | +0.36(+2.42%) |
Apr 03, 2017 | 15.05 | 15.19 | 14.86 | 14.86 | 2,980 | -0.14(-0.93%) |
Mar 31, 2017 | 14.95 | 15.09 | 14.83 | 15.00 | 8,954 | +0.10(+0.67%) |
Mar 30, 2017 | 14.78 | 15.01 | 14.76 | 14.90 | 2,921 | +0.22(+1.50%) |
Mar 29, 2017 | 14.56 | 14.80 | 14.54 | 14.68 | 10,100 | +0.13(+0.89%) |
Mar 28, 2017 | 14.47 | 14.86 | 14.47 | 14.55 | 6,508 | +0.23(+1.61%) |
Mar 27, 2017 | 14.27 | 14.43 | 14.04 | 14.32 | 3,969 | +0.08(+0.56%) |
Mar 24, 2017 | 14.25 | 14.25 | 14.23 | 14.24 | 8,173 | +0.00(+0.00%) |
Mar 23, 2017 | 14.28 | 14.71 | 14.18 | 14.24 | 18,795 | -0.08(-0.56%) |
Mar 22, 2017 | 14.41 | 14.56 | 14.03 | 14.32 | 20,156 | -0.10(-0.69%) |
Mar 21, 2017 | 14.59 | 14.98 | 14.31 | 14.42 | 21,340 | -0.13(-0.87%) |
Mar 20, 2017 | 14.40 | 14.59 | 14.39 | 14.55 | 19,919 | +0.06(+0.39%) |
Mar 17, 2017 | 14.56 | 14.56 | 14.37 | 14.49 | 16,756 | +0.10(+0.70%) |
Mar 16, 2017 | 14.39 | 14.46 | 14.39 | 14.39 | 19,975 | +0.62(+4.52%) |
Mar 15, 2017 | 14.49 | 14.49 | 13.51 | 13.77 | 16,966 | -0.44(-3.11%) |
Mar 14, 2017 | 14.34 | 14.34 | 14.21 | 14.21 | 15,544 | -0.16(-1.11%) |
Mar 13, 2017 | 14.39 | 14.40 | 14.20 | 14.37 | 26,320 | -0.11(-0.76%) |
Mar 10, 2017 | 14.47 | 14.50 | 14.46 | 14.48 | 15,847 | -0.32(-2.16%) |
Mar 09, 2017 | 14.87 | 14.87 | 14.59 | 14.80 | 3,128 | -0.12(-0.77%) |
Mar 08, 2017 | 14.87 | 14.92 | 14.87 | 14.92 | 466 | -0.70(-4.51%) |
Mar 07, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 171 | +0.25(+1.63%) |
Mar 06, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 381 | +0.16(+1.05%) |
Mar 03, 2017 | 15.22 | 15.22 | 15.21 | 15.21 | 1,300 | -0.00(-0.01%) |
Mar 02, 2017 | 15.27 | 15.27 | 15.21 | 15.21 | 753 | -0.39(-2.49%) |
Mar 01, 2017 | 15.70 | 15.70 | 15.60 | 15.60 | 4,761 | -0.03(-0.19%) |
Feb 28, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 107 | -0.15(-0.95%) |
Feb 27, 2017 | 15.85 | 15.85 | 15.76 | 15.78 | 4,506 | +0.02(+0.13%) |
Feb 24, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 1,001 | +0.04(+0.26%) |
Feb 23, 2017 | 16.04 | 16.16 | 15.72 | 15.72 | 3,700 | +0.05(+0.35%) |
Feb 22, 2017 | 15.60 | 15.67 | 15.60 | 15.67 | 602 | -0.35(-2.18%) |
Feb 21, 2017 | 16.09 | 16.09 | 15.89 | 16.02 | 362 | +0.28(+1.75%) |
Feb 17, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.09(+0.58%) | |
Feb 16, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.04(-0.25%) |
Feb 15, 2017 | 15.69 | 15.69 | 15.68 | 15.69 | 1,421 | -0.13(-0.82%) |
Feb 14, 2017 | 15.76 | 15.82 | 15.76 | 15.82 | 3,566 | +0.11(+0.67%) |
Feb 13, 2017 | 15.71 | 15.71 | 15.71 | 15.71 | 190 | -0.38(-2.33%) |
Feb 10, 2017 | 16.09 | 16.09 | 16.09 | 16.09 | 519 | +0.20(+1.26%) |
Feb 09, 2017 | 15.79 | 15.89 | 15.79 | 15.89 | 1,425 | +0.09(+0.57%) |
Feb 08, 2017 | 15.61 | 15.80 | 15.61 | 15.80 | 1,167 | +0.14(+0.89%) |
Feb 07, 2017 | 15.60 | 15.66 | 15.59 | 15.66 | 3,552 | -0.15(-0.95%) |
Feb 06, 2017 | 16.01 | 16.02 | 15.81 | 15.81 | 4,012 | -0.29(-1.80%) |
Feb 03, 2017 | 16.16 | 16.16 | 16.01 | 16.10 | 2,219 | +0.00(+0.00%) |
Feb 02, 2017 | 16.18 | 16.20 | 15.99 | 16.10 | 7,287 | -0.06(-0.37%) |