Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.91 | 14.91 | 14.63 | 14.68 | 17,766 | -0.11(-0.75%) |
Apr 27, 2017 | 14.80 | 14.80 | 14.79 | 14.79 | 588 | -0.06(-0.40%) |
Apr 26, 2017 | 14.91 | 14.91 | 14.83 | 14.85 | 31,397 | -0.06(-0.40%) |
Apr 25, 2017 | 14.89 | 14.93 | 14.81 | 14.91 | 99,481 | +0.17(+1.15%) |
Apr 24, 2017 | 14.68 | 14.74 | 14.66 | 14.74 | 5,302 | +0.27(+1.87%) |
Apr 21, 2017 | 14.40 | 14.48 | 14.40 | 14.47 | 1,105 | -0.04(-0.27%) |
Apr 20, 2017 | 14.44 | 14.53 | 14.33 | 14.51 | 14,288 | +0.30(+2.10%) |
Apr 19, 2017 | 14.31 | 14.33 | 14.21 | 14.21 | 12,693 | +0.01(+0.07%) |
Apr 18, 2017 | 14.20 | 14.22 | 14.13 | 14.20 | 6,910 | -0.06(-0.42%) |
Apr 17, 2017 | 14.41 | 14.41 | 14.11 | 14.26 | 23,075 | +0.14(+0.99%) |
Apr 13, 2017 | 14.31 | 14.36 | 14.12 | 14.12 | 32,228 | -0.19(-1.35%) |
Apr 12, 2017 | 14.80 | 14.80 | 14.30 | 14.31 | 29,528 | -0.42(-2.83%) |
Apr 11, 2017 | 14.77 | 14.77 | 14.54 | 14.73 | 23,586 | +0.02(+0.14%) |
Apr 10, 2017 | 14.73 | 14.76 | 14.63 | 14.71 | 19,249 | +0.04(+0.27%) |
Apr 07, 2017 | 14.68 | 14.71 | 14.59 | 14.67 | 7,940 | +0.06(+0.41%) |
Apr 06, 2017 | 14.47 | 14.65 | 14.47 | 14.61 | 17,283 | +0.11(+0.76%) |
Apr 05, 2017 | 14.81 | 14.81 | 14.50 | 14.50 | 6,586 | -0.11(-0.75%) |
Apr 04, 2017 | 14.58 | 14.62 | 14.55 | 14.61 | 7,144 | -0.01(-0.10%) |
Apr 03, 2017 | 14.84 | 14.84 | 14.57 | 14.62 | 8,633 | -0.16(-1.06%) |
Mar 31, 2017 | 14.75 | 14.81 | 14.70 | 14.78 | 21,605 | +0.09(+0.61%) |
Mar 30, 2017 | 14.63 | 14.69 | 14.62 | 14.69 | 7,501 | +0.11(+0.75%) |
Mar 29, 2017 | 14.84 | 14.84 | 14.45 | 14.58 | 8,696 | +0.04(+0.28%) |
Mar 28, 2017 | 14.34 | 14.56 | 14.34 | 14.54 | 19,642 | +0.24(+1.68%) |
Mar 27, 2017 | 14.30 | 14.33 | 14.01 | 14.30 | 3,986 | -0.04(-0.28%) |
Mar 24, 2017 | 14.51 | 14.51 | 14.27 | 14.34 | 30,617 | -0.09(-0.65%) |
Mar 23, 2017 | 14.45 | 14.52 | 14.43 | 14.43 | 7,975 | -0.02(-0.11%) |
Mar 22, 2017 | 14.32 | 14.48 | 14.28 | 14.45 | 10,061 | +0.07(+0.49%) |
Mar 21, 2017 | 14.85 | 14.85 | 14.37 | 14.38 | 29,239 | -0.37(-2.51%) |
Mar 20, 2017 | 15.89 | 15.89 | 14.71 | 14.75 | 34,018 | -0.15(-1.01%) |
Mar 17, 2017 | 14.92 | 14.92 | 14.81 | 14.90 | 37,759 | +0.08(+0.54%) |
Mar 16, 2017 | 15.01 | 15.03 | 14.80 | 14.82 | 22,767 | -0.10(-0.67%) |
Mar 15, 2017 | 14.72 | 14.92 | 14.71 | 14.92 | 9,112 | +0.30(+2.05%) |
Mar 14, 2017 | 14.76 | 14.76 | 14.50 | 14.62 | 11,201 | -0.14(-0.95%) |
Mar 13, 2017 | 14.83 | 14.83 | 14.69 | 14.76 | 19,718 | +0.07(+0.48%) |
Mar 10, 2017 | 14.74 | 14.76 | 14.56 | 14.69 | 58,156 | +0.15(+1.01%) |
Mar 09, 2017 | 14.75 | 14.79 | 14.47 | 14.54 | 6,796 | -0.21(-1.40%) |