Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.86 | 13.88 | 13.86 | 13.88 | 1,018 | -0.03(-0.20%) |
Apr 27, 2017 | 13.91 | 13.91 | 13.89 | 13.90 | 7,129 | +0.01(+0.06%) |
Apr 26, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 4,422 | +0.04(+0.30%) |
Apr 25, 2017 | 13.85 | 13.85 | 13.85 | 13.85 | 586 | +0.06(+0.45%) |
Apr 24, 2017 | 13.81 | 13.81 | 13.79 | 13.79 | 7,793 | +0.03(+0.22%) |
Apr 21, 2017 | 13.81 | 13.81 | 13.76 | 13.76 | 2,099 | -0.01(-0.08%) |
Apr 20, 2017 | 13.77 | 13.77 | 13.77 | 13.77 | 4,148 | -0.03(-0.19%) |
Apr 18, 2017 | 13.80 | 13.80 | 13.80 | 0 | +0.01(+0.10%) | |
Apr 17, 2017 | 13.78 | 13.78 | 13.77 | 13.78 | 10,566 | +0.01(+0.06%) |
Apr 13, 2017 | 13.77 | 13.79 | 13.77 | 13.78 | 1,596 | -0.04(-0.30%) |
Apr 11, 2017 | 13.82 | 13.82 | 13.82 | 0 | +0.07(+0.51%) | |
Apr 10, 2017 | 13.80 | 13.80 | 13.75 | 13.75 | 2,126 | -0.03(-0.21%) |
Apr 07, 2017 | 13.78 | 13.78 | 13.77 | 13.78 | 4,994 | +0.01(+0.06%) |
Apr 06, 2017 | 13.74 | 13.77 | 13.74 | 13.77 | 6,301 | -0.02(-0.11%) |
Apr 05, 2017 | 13.73 | 13.78 | 13.72 | 13.78 | 150,800 | -0.00(-0.02%) |
Apr 04, 2017 | 13.78 | 13.79 | 13.78 | 13.79 | 5,419 | +0.02(+0.16%) |
Apr 03, 2017 | 13.77 | 13.77 | 13.76 | 13.77 | 4,315 | +0.01(+0.07%) |
Mar 31, 2017 | 13.74 | 13.76 | 13.73 | 13.76 | 14,785 | +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 | 8,795 | -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 | 7,199 | +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 | 10,719 | -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 | 13.67 | 14,145 | +0.13(+0.93%) |
Feb 02, 2017 | 13.60 | 13.62 | 13.55 | 13.55 | 5,790 | -0.04(-0.27%) |