Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.62 | 13.81 | 13.62 | 13.76 | 160,378 | +0.08(+0.57%) |
Apr 27, 2017 | 13.77 | 13.77 | 13.58 | 13.68 | 212,762 | +0.05(+0.36%) |
Apr 26, 2017 | 13.53 | 13.66 | 13.52 | 13.63 | 229,131 | +0.11(+0.80%) |
Apr 25, 2017 | 13.62 | 13.64 | 13.47 | 13.52 | 259,408 | -0.01(-0.07%) |
Apr 24, 2017 | 13.53 | 13.59 | 13.50 | 13.53 | 191,268 | -0.02(-0.14%) |
Apr 21, 2017 | 13.52 | 13.59 | 13.49 | 13.55 | 184,282 | +0.01(+0.07%) |
Apr 20, 2017 | 13.62 | 13.62 | 13.49 | 13.54 | 408,312 | -0.07(-0.50%) |
Apr 19, 2017 | 13.72 | 13.77 | 13.59 | 13.61 | 105,204 | +0.06(+0.43%) |
Apr 18, 2017 | 13.58 | 13.64 | 13.52 | 13.55 | 132,893 | +0.06(+0.44%) |
Apr 17, 2017 | 13.63 | 13.72 | 13.48 | 13.49 | 242,930 | -0.27(-1.99%) |
Apr 13, 2017 | 13.80 | 13.83 | 13.74 | 13.77 | 85,997 | -0.03(-0.21%) |
Apr 12, 2017 | 13.75 | 13.84 | 13.62 | 13.80 | 100,463 | -0.09(-0.63%) |
Apr 11, 2017 | 13.89 | 13.89 | 13.82 | 13.88 | 47,845 | +0.03(+0.21%) |
Apr 10, 2017 | 13.87 | 13.88 | 13.85 | 13.85 | 95,632 | -0.02(-0.14%) |
Apr 07, 2017 | 13.80 | 13.89 | 13.77 | 13.87 | 160,578 | +0.20(+1.43%) |
Apr 06, 2017 | 13.72 | 13.74 | 13.68 | 13.68 | 47,016 | -0.04(-0.29%) |
Apr 05, 2017 | 13.77 | 13.87 | 13.70 | 13.72 | 103,473 | -0.16(-1.13%) |
Apr 04, 2017 | 13.84 | 13.91 | 13.77 | 13.87 | 123,678 | +0.14(+1.00%) |
Apr 03, 2017 | 13.82 | 13.84 | 13.70 | 13.74 | 57,538 | +0.00(+0.00%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.67 | 13.74 | 181,738 | +0.03(+0.21%) |
Mar 30, 2017 | 13.71 | 13.79 | 13.66 | 13.71 | 149,809 | +0.07(+0.50%) |
Mar 29, 2017 | 13.72 | 13.72 | 13.63 | 13.64 | 108,794 | -0.11(-0.78%) |
Mar 28, 2017 | 13.56 | 13.76 | 13.56 | 13.75 | 241,644 | +0.06(+0.43%) |
Mar 27, 2017 | 13.62 | 13.72 | 13.56 | 13.69 | 301,413 | +0.03(+0.22%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.62 | 13.66 | 121,069 | +0.01(+0.07%) |
Mar 23, 2017 | 13.60 | 13.67 | 13.58 | 13.65 | 144,674 | +0.17(+1.24%) |
Mar 22, 2017 | 13.47 | 13.58 | 13.39 | 13.48 | 177,896 | +0.04(+0.29%) |
Mar 21, 2017 | 13.55 | 13.56 | 13.36 | 13.44 | 302,907 | -0.04(-0.31%) |
Mar 20, 2017 | 13.47 | 13.52 | 13.42 | 13.48 | 174,126 | +0.08(+0.60%) |
Mar 17, 2017 | 13.36 | 13.43 | 13.34 | 13.40 | 150,079 | +0.10(+0.74%) |
Mar 16, 2017 | 13.40 | 13.40 | 13.27 | 13.31 | 88,412 | +0.08(+0.59%) |
Mar 15, 2017 | 13.14 | 13.23 | 13.10 | 13.23 | 156,962 | +0.08(+0.60%) |
Mar 14, 2017 | 13.17 | 13.18 | 13.10 | 13.15 | 98,267 | +0.00(+0.00%) |
Mar 13, 2017 | 13.19 | 13.19 | 13.08 | 13.15 | 312,052 | -0.05(-0.37%) |
Mar 10, 2017 | 13.15 | 13.26 | 13.13 | 13.20 | 114,322 | +0.10(+0.75%) |
Mar 09, 2017 | 13.06 | 13.21 | 13.03 | 13.10 | 219,895 | +0.06(+0.45%) |
Mar 08, 2017 | 13.19 | 13.20 | 13.01 | 13.04 | 569,447 | -0.09(-0.67%) |
Mar 07, 2017 | 13.17 | 13.17 | 13.05 | 13.13 | 166,242 | -0.05(-0.37%) |
Mar 06, 2017 | 13.23 | 13.23 | 13.15 | 13.18 | 144,160 | +0.03(+0.22%) |
Mar 03, 2017 | 13.18 | 13.20 | 13.10 | 13.15 | 80,385 | +0.05(+0.37%) |
Mar 02, 2017 | 13.27 | 13.27 | 13.10 | 13.10 | 129,979 | -0.23(-1.69%) |
Mar 01, 2017 | 13.33 | 13.39 | 13.25 | 13.33 | 188,205 | +0.09(+0.67%) |
Feb 28, 2017 | 13.44 | 13.51 | 13.23 | 13.24 | 277,228 | -0.27(-2.03%) |
Feb 27, 2017 | 13.47 | 13.54 | 13.45 | 13.51 | 60,699 | +0.08(+0.58%) |
Feb 24, 2017 | 13.48 | 13.48 | 13.42 | 13.43 | 108,189 | -0.06(-0.44%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.49 | 13.49 | 192,859 | -0.08(-0.61%) |
Feb 22, 2017 | 13.64 | 13.64 | 13.54 | 13.58 | 200,662 | -0.08(-0.61%) |
Feb 21, 2017 | 13.69 | 13.72 | 13.65 | 13.66 | 214,122 | +0.04(+0.29%) |
Feb 17, 2017 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 13.75 | 13.75 | 13.59 | 13.62 | 264,215 | -0.19(-1.35%) |
Feb 15, 2017 | 13.73 | 13.81 | 13.73 | 13.81 | 173,467 | +0.08(+0.57%) |
Feb 14, 2017 | 13.67 | 13.75 | 13.62 | 13.73 | 274,725 | -0.02(-0.14%) |
Feb 13, 2017 | 13.56 | 13.77 | 13.56 | 13.75 | 295,701 | +0.30(+2.26%) |
Feb 10, 2017 | 13.45 | 13.47 | 13.42 | 13.44 | 206,475 | +0.00(+0.00%) |
Feb 09, 2017 | 13.43 | 13.44 | 13.41 | 13.44 | 164,787 | +0.01(+0.07%) |
Feb 08, 2017 | 13.43 | 13.46 | 13.41 | 13.43 | 172,231 | +0.02(+0.15%) |
Feb 07, 2017 | 13.45 | 13.51 | 13.36 | 13.41 | 190,902 | +0.03(+0.22%) |
Feb 06, 2017 | 13.45 | 13.45 | 13.36 | 13.38 | 158,788 | -0.01(-0.07%) |
Feb 03, 2017 | 13.46 | 13.46 | 13.36 | 13.39 | 204,856 | +0.00(+0.00%) |
Feb 02, 2017 | 13.46 | 13.48 | 13.34 | 13.39 | 137,465 | -0.05(-0.36%) |