Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.74 | 13.76 | 13.73 | 13.76 | 14,784 | +0.03(+0.22%) |
Mar 30, 2017 | 13.70 | 13.73 | 13.70 | 13.73 | 4,234 | +0.06(+0.42%) |
Mar 29, 2017 | 13.64 | 13.67 | 13.64 | 13.67 | 927 | +0.09(+0.65%) |
Mar 28, 2017 | 13.57 | 13.58 | 13.57 | 13.58 | 3,929 | -0.06(-0.42%) |
Mar 27, 2017 | 13.52 | 13.64 | 13.52 | 13.64 | 1,898 | +0.02(+0.15%) |
Mar 24, 2017 | 13.61 | 13.63 | 13.61 | 13.62 | 3,594 | +0.00(+0.03%) |
Mar 23, 2017 | 13.63 | 13.63 | 13.61 | 13.61 | 2,604 | -0.03(-0.22%) |
Mar 22, 2017 | 13.63 | 13.64 | 13.63 | 13.64 | 705 | -0.04(-0.26%) |
Mar 21, 2017 | 13.67 | 13.68 | 13.67 | 13.68 | 2,879 | -0.03(-0.24%) |
Mar 20, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 837 | -0.03(-0.20%) |
Mar 17, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 1,082 | +0.05(+0.38%) |
Mar 16, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 544 | +0.09(+0.68%) |
Mar 15, 2017 | 13.56 | 13.60 | 13.56 | 13.60 | 2,236 | -0.07(-0.48%) |
Mar 13, 2017 | 13.66 | 340 | +0.02(+0.15%) | |||
Mar 10, 2017 | 13.62 | 13.64 | 13.62 | 13.64 | 2,963 | -0.03(-0.19%) |
Mar 09, 2017 | 13.70 | 13.70 | 13.60 | 13.67 | 18,627 | -0.06(-0.46%) |
Mar 08, 2017 | 13.79 | 13.79 | 13.73 | 13.73 | 8,794 | -0.09(-0.68%) |
Mar 07, 2017 | 13.83 | 13.83 | 13.82 | 13.82 | 1,390 | -0.02(-0.12%) |
Mar 06, 2017 | 13.68 | 13.87 | 13.68 | 13.84 | 18,621 | +0.04(+0.28%) |
Mar 03, 2017 | 13.85 | 13.86 | 13.80 | 13.80 | 7,912 | -0.11(-0.76%) |
Mar 02, 2017 | 13.85 | 13.91 | 13.85 | 13.91 | 8,038 | +0.13(+0.92%) |
Mar 01, 2017 | 13.82 | 13.82 | 13.77 | 13.78 | 7,712 | -0.06(-0.46%) |
Feb 28, 2017 | 13.85 | 13.85 | 13.84 | 13.84 | 4,357 | +0.02(+0.12%) |
Feb 27, 2017 | 13.90 | 13.90 | 13.82 | 13.83 | 9,706 | +0.00(+0.02%) |
Feb 24, 2017 | 13.82 | 13.84 | 13.77 | 13.82 | 9,631 | +0.03(+0.23%) |
Feb 23, 2017 | 13.77 | 13.79 | 13.77 | 13.79 | 1,354 | -0.00(-0.01%) |
Feb 22, 2017 | 13.80 | 13.80 | 13.76 | 13.79 | 7,198 | +0.03(+0.19%) |
Feb 21, 2017 | 13.77 | 13.78 | 13.77 | 13.77 | 14,908 | +0.00(+0.02%) |
Feb 16, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.01(+0.07%) | |
Feb 15, 2017 | 13.76 | 13.76 | 13.72 | 13.75 | 7,388 | -0.01(-0.07%) |
Feb 14, 2017 | 13.77 | 13.77 | 13.76 | 13.76 | 1,925 | +0.08(+0.55%) |
Feb 13, 2017 | 13.74 | 13.74 | 13.69 | 13.69 | 2,045 | +0.04(+0.29%) |
Feb 10, 2017 | 13.72 | 13.72 | 13.65 | 13.65 | 10,718 | -0.07(-0.51%) |
Feb 09, 2017 | 13.65 | 13.72 | 13.65 | 13.72 | 3,333 | +0.01(+0.05%) |
Feb 08, 2017 | 13.74 | 13.74 | 13.68 | 13.71 | 16,016 | +0.00(+0.00%) |
Feb 07, 2017 | 13.75 | 13.75 | 13.71 | 13.71 | 3,159 | +0.00(+0.02%) |
Feb 06, 2017 | 13.72 | 13.72 | 13.70 | 13.71 | 5,958 | +0.03(+0.24%) |
Feb 03, 2017 | 13.70 | 13.70 | 13.62 | 13.68 | 14,145 | +0.13(+0.93%) |
Feb 02, 2017 | 13.60 | 13.62 | 13.55 | 13.55 | 5,790 | -0.04(-0.27%) |
Feb 01, 2017 | 13.60 | 13.60 | 13.59 | 13.59 | 9,562 | +0.04(+0.30%) |
Jan 31, 2017 | 13.60 | 13.60 | 13.54 | 13.54 | 1,378 | -0.07(-0.53%) |
Jan 30, 2017 | 13.63 | 13.62 | 13.62 | 3,847 | +0.00(+0.01%) | |
Jan 27, 2017 | 13.57 | 13.63 | 13.57 | 13.62 | 2,560 | +0.02(+0.16%) |
Jan 26, 2017 | 13.57 | 13.60 | 13.56 | 13.59 | 16,649 | +0.02(+0.18%) |
Jan 25, 2017 | 13.59 | 13.59 | 13.57 | 13.57 | 1,233 | +0.04(+0.32%) |
Jan 24, 2017 | 13.50 | 13.53 | 13.48 | 13.53 | 2,641 | +0.07(+0.53%) |
Jan 23, 2017 | 13.47 | 13.53 | 13.45 | 13.45 | 8,546 | -0.05(-0.38%) |
Jan 20, 2017 | 13.51 | 13.51 | 13.50 | 13.51 | 2,379 | +0.02(+0.14%) |
Jan 19, 2017 | 13.51 | 13.55 | 13.47 | 13.49 | 6,414 | -0.06(-0.44%) |
Jan 18, 2017 | 13.54 | 13.55 | 13.51 | 13.55 | 5,916 | -0.00(-0.03%) |
Jan 17, 2017 | 13.58 | 13.64 | 13.53 | 13.55 | 18,573 | +0.01(+0.04%) |
Jan 13, 2017 | 13.54 | 13.54 | 13.54 | 0 | -0.04(-0.30%) | |
Jan 12, 2017 | 13.58 | 13.59 | 13.58 | 13.59 | 7,732 | -0.00(-0.00%) |
Jan 11, 2017 | 13.51 | 13.62 | 13.51 | 13.59 | 14,484 | +0.02(+0.15%) |
Jan 10, 2017 | 13.52 | 13.57 | 13.52 | 13.57 | 13,775 | +0.04(+0.32%) |
Jan 09, 2017 | 13.48 | 13.55 | 13.48 | 13.52 | 12,692 | -0.10(-0.76%) |
Jan 05, 2017 | 13.63 | 585 | +0.05(+0.40%) | |||
Jan 04, 2017 | 13.49 | 13.57 | 13.46 | 13.57 | 21,601 | +0.13(+0.99%) |