Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.69 | 56 | -0.15(-1.08%) | |||
Apr 27, 2017 | 13.57 | 13.84 | 13.57 | 13.84 | 2,644 | +0.32(+2.37%) |
Apr 26, 2017 | 13.34 | 13.58 | 13.34 | 13.52 | 3,480 | +0.03(+0.22%) |
Apr 25, 2017 | 13.50 | 13.59 | 13.49 | 13.49 | 8,519 | -0.08(-0.59%) |
Apr 24, 2017 | 13.62 | 13.63 | 13.57 | 13.57 | 3,744 | -0.07(-0.51%) |
Apr 21, 2017 | 13.65 | 13.65 | 13.62 | 13.64 | 3,194 | -0.01(-0.11%) |
Apr 20, 2017 | 13.65 | 13.66 | 13.65 | 13.65 | 1,022 | +0.04(+0.26%) |
Apr 19, 2017 | 13.65 | 13.72 | 13.62 | 13.62 | 1,495 | -0.11(-0.80%) |
Apr 18, 2017 | 13.69 | 13.80 | 13.69 | 13.73 | 2,943 | -0.01(-0.07%) |
Apr 17, 2017 | 13.70 | 13.74 | 13.66 | 13.74 | 2,930 | +0.10(+0.73%) |
Apr 13, 2017 | 13.61 | 13.64 | 13.61 | 13.64 | 3,773 | +0.05(+0.37%) |
Apr 12, 2017 | 13.59 | 13.60 | 13.58 | 13.59 | 4,409 | +0.06(+0.44%) |
Apr 11, 2017 | 13.53 | 13.54 | 13.47 | 13.53 | 3,413 | +0.01(+0.07%) |
Apr 10, 2017 | 13.52 | 13.53 | 13.51 | 13.52 | 500 | +0.06(+0.45%) |
Apr 07, 2017 | 13.47 | 13.47 | 13.46 | 13.46 | 1,303 | -0.01(-0.07%) |
Apr 06, 2017 | 13.44 | 13.47 | 13.41 | 13.47 | 4,132 | +0.06(+0.45%) |
Apr 05, 2017 | 13.35 | 13.41 | 13.34 | 13.41 | 3,253 | +0.04(+0.30%) |
Apr 04, 2017 | 13.39 | 13.43 | 13.37 | 13.37 | 11,942 | -0.04(-0.32%) |
Apr 03, 2017 | 13.45 | 13.45 | 13.38 | 13.41 | 3,473 | -0.03(-0.21%) |
Mar 31, 2017 | 13.64 | 13.64 | 13.40 | 13.44 | 1,341 | -0.03(-0.19%) |
Mar 29, 2017 | 13.47 | 72 | +0.09(+0.64%) | |||
Mar 28, 2017 | 13.38 | 13.38 | 13.38 | 13.38 | 127 | -0.03(-0.22%) |
Mar 27, 2017 | 13.33 | 13.41 | 13.33 | 13.41 | 1,001 | +0.03(+0.19%) |
Mar 23, 2017 | 13.38 | 5 | +0.04(+0.26%) | |||
Mar 22, 2017 | 13.23 | 13.35 | 13.23 | 13.35 | 4,610 | +0.04(+0.30%) |
Mar 21, 2017 | 13.17 | 13.31 | 13.17 | 13.31 | 17,863 | +0.16(+1.22%) |
Mar 20, 2017 | 13.14 | 13.15 | 13.08 | 13.15 | 724 | +0.06(+0.46%) |
Mar 17, 2017 | 13.11 | 13.11 | 13.07 | 13.09 | 2,130 | +0.01(+0.08%) |
Mar 16, 2017 | 13.20 | 13.35 | 13.01 | 13.08 | 3,805 | -0.02(-0.13%) |
Mar 15, 2017 | 13.01 | 13.11 | 12.92 | 13.10 | 5,416 | +0.01(+0.06%) |
Mar 14, 2017 | 13.06 | 13.09 | 13.06 | 13.09 | 1,765 | +0.00(+0.00%) |
Mar 13, 2017 | 12.98 | 13.10 | 12.98 | 13.09 | 2,867 | -0.04(-0.30%) |
Mar 10, 2017 | 13.05 | 13.13 | 12.99 | 13.13 | 5,597 | +0.08(+0.61%) |
Mar 09, 2017 | 13.15 | 13.15 | 13.05 | 13.05 | 6,123 | -0.13(-0.99%) |
Mar 08, 2017 | 13.25 | 13.25 | 13.16 | 13.18 | 1,716 | -0.10(-0.75%) |
Mar 07, 2017 | 13.69 | 13.69 | 13.28 | 13.28 | 1,028 | -0.06(-0.49%) |
Mar 03, 2017 | 13.34 | 1 | -0.06(-0.41%) | |||
Mar 02, 2017 | 13.09 | 13.40 | 13.09 | 13.40 | 3,129 | -0.03(-0.22%) |
Mar 01, 2017 | 13.43 | 13.43 | 13.43 | 13.43 | 903 | -0.02(-0.15%) |
Feb 28, 2017 | 13.53 | 13.53 | 13.35 | 13.45 | 13,528 | +0.02(+0.15%) |
Feb 24, 2017 | 13.43 | 153 | +0.03(+0.22%) | |||
Feb 23, 2017 | 13.31 | 13.44 | 13.20 | 13.40 | 16,761 | +0.05(+0.37%) |
Feb 22, 2017 | 13.16 | 13.37 | 13.16 | 13.35 | 4,803 | +0.03(+0.20%) |
Feb 21, 2017 | 13.30 | 13.33 | 13.30 | 13.32 | 2,128 | -0.06(-0.42%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.05(+0.37%) | |
Feb 16, 2017 | 13.34 | 13.34 | 13.33 | 13.33 | 1,001 | +0.00(+0.00%) |
Feb 15, 2017 | 13.37 | 13.40 | 13.33 | 13.33 | 5,610 | -0.08(-0.60%) |
Feb 14, 2017 | 13.41 | 13.42 | 13.41 | 13.41 | 403 | -0.04(-0.30%) |
Feb 13, 2017 | 13.45 | 13.45 | 13.45 | 13.45 | 591 | -0.07(-0.52%) |
Feb 10, 2017 | 13.50 | 13.55 | 13.49 | 13.52 | 3,995 | -0.03(-0.22%) |
Feb 09, 2017 | 13.59 | 13.60 | 13.55 | 13.55 | 7,417 | -0.04(-0.29%) |
Feb 08, 2017 | 13.57 | 13.60 | 13.56 | 13.59 | 6,392 | +0.06(+0.44%) |
Feb 07, 2017 | 13.55 | 13.59 | 13.53 | 13.53 | 4,572 | -0.03(-0.23%) |
Feb 06, 2017 | 13.56 | 13.60 | 13.56 | 13.56 | 540 | -0.17(-1.23%) |
Feb 03, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 181 | +0.21(+1.55%) |
Feb 02, 2017 | 13.50 | 13.52 | 13.48 | 13.52 | 4,330 | -0.04(-0.29%) |