Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.83 | 13.89 | 13.53 | 13.57 | 1,514 | -0.10(-0.75%) |
Apr 26, 2017 | 13.67 | 13.67 | 13.67 | 55 | +0.23(+1.71%) | |
Apr 25, 2017 | 13.47 | 13.47 | 13.36 | 13.44 | 6,179 | -0.13(-0.96%) |
Apr 24, 2017 | 13.43 | 13.57 | 13.40 | 13.57 | 4,044 | -0.42(-3.00%) |
Apr 21, 2017 | 13.75 | 14.00 | 13.70 | 13.99 | 5,717 | +0.11(+0.79%) |
Apr 19, 2017 | 13.88 | 13.88 | 13.88 | 175 | +0.03(+0.22%) | |
Apr 18, 2017 | 13.60 | 14.00 | 13.60 | 13.85 | 533 | +0.36(+2.67%) |
Apr 17, 2017 | 13.50 | 13.54 | 13.30 | 13.49 | 8,936 | -0.51(-3.64%) |
Apr 13, 2017 | 13.50 | 14.00 | 12.84 | 14.00 | 15,397 | +0.16(+1.16%) |
Apr 12, 2017 | 13.62 | 13.84 | 13.55 | 13.84 | 955 | +0.23(+1.69%) |
Apr 11, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 390 | -0.32(-2.30%) |
Apr 10, 2017 | 13.97 | 13.99 | 13.55 | 13.93 | 3,501 | -0.03(-0.21%) |
Apr 07, 2017 | 13.97 | 13.97 | 13.96 | 13.96 | 1,291 | -0.02(-0.14%) |
Apr 06, 2017 | 14.05 | 14.05 | 13.98 | 13.98 | 1,598 | -0.14(-1.01%) |
Apr 05, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 321 | +0.01(+0.04%) |
Apr 04, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 377 | +0.02(+0.12%) |
Apr 03, 2017 | 13.99 | 14.10 | 13.99 | 14.10 | 2,721 | +0.29(+2.11%) |
Mar 31, 2017 | 13.78 | 13.90 | 13.75 | 13.81 | 2,589 | -0.15(-1.07%) |
Mar 30, 2017 | 13.98 | 13.98 | 13.76 | 13.96 | 2,469 | +0.20(+1.44%) |
Mar 29, 2017 | 13.62 | 13.98 | 13.62 | 13.76 | 2,747 | +0.08(+0.58%) |
Mar 28, 2017 | 13.62 | 13.68 | 13.51 | 13.68 | 2,464 | -0.11(-0.80%) |
Mar 27, 2017 | 13.88 | 13.89 | 13.68 | 13.79 | 4,899 | -0.11(-0.79%) |
Mar 24, 2017 | 13.93 | 13.93 | 13.90 | 13.90 | 986 | -0.12(-0.86%) |
Mar 23, 2017 | 14.02 | 14.05 | 14.02 | 14.02 | 1,116 | -0.03(-0.21%) |
Mar 22, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | -0.06(-0.43%) |
Mar 21, 2017 | 14.01 | 14.11 | 14.00 | 14.11 | 816 | +0.01(+0.08%) |
Mar 20, 2017 | 14.23 | 14.24 | 14.10 | 14.10 | 3,400 | -0.09(-0.63%) |
Mar 17, 2017 | 14.19 | 14.19 | 14.19 | 14.19 | 507 | +0.04(+0.28%) |
Mar 16, 2017 | 14.21 | 14.21 | 14.15 | 14.15 | 574 | -0.05(-0.35%) |
Mar 15, 2017 | 14.41 | 14.41 | 14.20 | 14.20 | 750 | -0.24(-1.65%) |
Mar 14, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 393 | +0.25(+1.75%) |
Mar 13, 2017 | 14.39 | 14.39 | 14.15 | 14.19 | 2,771 | +0.02(+0.14%) |
Mar 10, 2017 | 14.40 | 14.40 | 14.17 | 14.17 | 438 | -0.10(-0.68%) |
Mar 08, 2017 | 14.27 | 14.27 | 14.27 | 71 | -0.09(-0.61%) | |
Mar 07, 2017 | 14.27 | 14.40 | 14.01 | 14.35 | 5,166 | -0.02(-0.11%) |
Mar 06, 2017 | 14.37 | 14.37 | 14.37 | 14.37 | 102 | +0.07(+0.48%) |
Mar 03, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 371 | -0.14(-0.95%) |
Mar 02, 2017 | 14.29 | 14.44 | 14.26 | 14.44 | 1,631 | +0.17(+1.18%) |
Mar 01, 2017 | 14.52 | 14.52 | 14.27 | 14.27 | 3,406 | -0.21(-1.45%) |
Feb 28, 2017 | 14.45 | 14.51 | 14.45 | 14.48 | 712 | -0.04(-0.28%) |
Feb 27, 2017 | 14.54 | 14.54 | 14.48 | 14.52 | 1,421 | -0.01(-0.07%) |
Feb 24, 2017 | 14.53 | 14.54 | 14.53 | 14.53 | 1,622 | +0.03(+0.19%) |
Feb 23, 2017 | 14.53 | 14.53 | 14.50 | 14.50 | 467 | +0.04(+0.30%) |
Feb 22, 2017 | 14.62 | 14.65 | 14.46 | 14.46 | 4,572 | -0.11(-0.79%) |
Feb 21, 2017 | 14.46 | 14.65 | 14.46 | 14.57 | 642 | +0.11(+0.79%) |
Feb 17, 2017 | 14.46 | 14.46 | 14.46 | 0 | -0.09(-0.62%) | |
Feb 16, 2017 | 14.57 | 14.57 | 14.55 | 14.55 | 1,301 | -0.05(-0.34%) |
Feb 15, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 168 | +0.03(+0.20%) |
Feb 14, 2017 | 14.52 | 14.60 | 14.52 | 14.57 | 542 | +0.01(+0.07%) |
Feb 13, 2017 | 14.58 | 14.67 | 14.56 | 14.56 | 3,103 | -0.11(-0.75%) |
Feb 10, 2017 | 14.67 | 14.67 | 14.67 | 14.67 | 313 | +0.03(+0.18%) |
Feb 09, 2017 | 14.63 | 14.64 | 14.63 | 14.64 | 680 | -0.07(-0.45%) |
Feb 08, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 147 | -0.23(-1.51%) |
Feb 07, 2017 | 14.94 | 14.94 | 14.94 | 14.94 | 564 | +0.27(+1.86%) |
Feb 06, 2017 | 14.61 | 14.82 | 14.60 | 14.66 | 2,002 | +0.04(+0.29%) |
Feb 03, 2017 | 14.61 | 14.87 | 14.61 | 14.62 | 9,284 | -0.03(-0.20%) |