Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.17 | 15.22 | 15.11 | 15.22 | 2,692 | +0.10(+0.66%) |
Apr 27, 2017 | 15.03 | 15.12 | 15.01 | 15.12 | 7,611 | +0.19(+1.27%) |
Apr 26, 2017 | 14.95 | 15.02 | 14.93 | 14.93 | 5,066 | -0.56(-3.62%) |
Apr 25, 2017 | 15.48 | 15.49 | 15.47 | 15.49 | 727 | +0.04(+0.26%) |
Apr 24, 2017 | 15.35 | 15.45 | 15.35 | 15.45 | 1,250 | +0.53(+3.55%) |
Apr 21, 2017 | 15.01 | 15.01 | 14.92 | 14.92 | 724 | -0.32(-2.10%) |
Apr 20, 2017 | 15.29 | 15.29 | 15.22 | 15.24 | 3,170 | -0.15(-0.97%) |
Apr 19, 2017 | 15.52 | 15.55 | 15.34 | 15.39 | 13,224 | +0.07(+0.46%) |
Apr 18, 2017 | 15.32 | 15.32 | 15.26 | 15.32 | 3,387 | +0.11(+0.71%) |
Apr 17, 2017 | 14.85 | 15.21 | 14.85 | 15.21 | 881 | +0.11(+0.75%) |
Apr 13, 2017 | 14.98 | 15.22 | 14.96 | 15.10 | 7,146 | +0.17(+1.14%) |
Apr 12, 2017 | 14.83 | 14.93 | 14.81 | 14.93 | 6,160 | +0.27(+1.84%) |
Apr 11, 2017 | 14.59 | 14.72 | 14.58 | 14.66 | 7,800 | +0.11(+0.76%) |
Apr 10, 2017 | 14.57 | 14.61 | 14.52 | 14.55 | 21,411 | +0.00(+0.01%) |
Apr 07, 2017 | 14.55 | 14.55 | 14.55 | 14.55 | 505 | +0.02(+0.12%) |
Apr 06, 2017 | 14.51 | 14.56 | 14.50 | 14.53 | 5,747 | +0.33(+2.32%) |
Apr 05, 2017 | 14.24 | 14.24 | 14.16 | 14.20 | 4,794 | -0.02(-0.14%) |
Apr 04, 2017 | 14.21 | 14.22 | 14.16 | 14.22 | 2,558 | -0.02(-0.14%) |
Apr 03, 2017 | 14.22 | 14.24 | 14.13 | 14.24 | 4,103 | -0.27(-1.86%) |
Mar 31, 2017 | 14.49 | 14.55 | 14.49 | 14.51 | 1,749 | +0.24(+1.68%) |
Mar 30, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 647 | -0.02(-0.14%) |
Mar 29, 2017 | 14.15 | 14.29 | 14.15 | 14.29 | 1,915 | +0.02(+0.14%) |
Mar 28, 2017 | 14.29 | 14.29 | 14.27 | 14.27 | 649 | -0.20(-1.38%) |
Mar 27, 2017 | 14.39 | 14.47 | 14.39 | 14.47 | 6,403 | +0.09(+0.63%) |
Mar 24, 2017 | 14.36 | 14.40 | 14.35 | 14.38 | 2,364 | -0.02(-0.17%) |
Mar 23, 2017 | 14.23 | 14.47 | 14.23 | 14.40 | 6,618 | +0.46(+3.34%) |
Mar 22, 2017 | 13.90 | 13.94 | 13.90 | 13.94 | 1,555 | +0.09(+0.65%) |
Mar 21, 2017 | 13.92 | 13.92 | 13.85 | 13.85 | 5,449 | +0.07(+0.51%) |
Mar 20, 2017 | 13.81 | 13.81 | 13.73 | 13.78 | 4,628 | -0.05(-0.36%) |
Mar 17, 2017 | 13.63 | 13.85 | 13.63 | 13.83 | 6,102 | +0.29(+2.14%) |
Mar 16, 2017 | 13.46 | 13.58 | 13.44 | 13.54 | 10,178 | +0.27(+2.03%) |
Mar 15, 2017 | 13.16 | 13.28 | 13.14 | 13.27 | 12,626 | +0.11(+0.84%) |
Mar 14, 2017 | 13.16 | 13.16 | 13.09 | 13.16 | 12,718 | -0.01(-0.08%) |
Mar 13, 2017 | 13.12 | 13.20 | 13.05 | 13.17 | 14,322 | -0.05(-0.38%) |
Mar 10, 2017 | 13.17 | 13.25 | 13.16 | 13.22 | 7,755 | +0.18(+1.38%) |
Mar 09, 2017 | 12.97 | 13.09 | 12.91 | 13.04 | 16,269 | +0.37(+2.92%) |
Mar 08, 2017 | 12.69 | 12.72 | 12.66 | 12.67 | 15,753 | +0.06(+0.48%) |
Mar 07, 2017 | 12.69 | 12.70 | 12.61 | 12.61 | 2,251 | -0.19(-1.45%) |
Mar 06, 2017 | 12.78 | 12.83 | 12.76 | 12.79 | 9,397 | +0.05(+0.39%) |
Mar 03, 2017 | 12.70 | 12.77 | 12.69 | 12.74 | 3,165 | -0.15(-1.16%) |
Mar 02, 2017 | 12.87 | 12.93 | 12.86 | 12.89 | 11,810 | -0.04(-0.31%) |
Mar 01, 2017 | 12.95 | 12.97 | 12.92 | 12.94 | 4,616 | -0.12(-0.92%) |
Feb 28, 2017 | 13.09 | 13.13 | 13.02 | 13.05 | 24,756 | -0.10(-0.72%) |
Feb 27, 2017 | 13.12 | 13.19 | 13.11 | 13.15 | 3,589 | -0.23(-1.72%) |
Feb 24, 2017 | 13.29 | 13.38 | 13.28 | 13.38 | 18,993 | +0.29(+2.25%) |
Feb 23, 2017 | 13.06 | 13.09 | 13.04 | 13.09 | 6,041 | +0.22(+1.67%) |
Feb 22, 2017 | 12.88 | 12.90 | 12.82 | 12.87 | 12,697 | -0.17(-1.30%) |
Feb 21, 2017 | 13.01 | 13.07 | 13.01 | 13.04 | 2,917 | +0.07(+0.54%) |
Feb 17, 2017 | 12.97 | 12.97 | 12.97 | 0 | -0.10(-0.80%) | |
Feb 16, 2017 | 13.10 | 13.12 | 13.04 | 13.07 | 11,831 | -0.09(-0.65%) |
Feb 15, 2017 | 13.05 | 13.16 | 13.03 | 13.16 | 14,524 | -0.40(-2.99%) |
Feb 14, 2017 | 13.46 | 13.63 | 13.45 | 13.56 | 45,142 | +0.04(+0.33%) |
Feb 13, 2017 | 13.59 | 13.60 | 13.48 | 13.52 | 5,179 | -0.14(-1.05%) |
Feb 10, 2017 | 13.56 | 13.66 | 13.56 | 13.66 | 31,960 | -0.13(-0.91%) |
Feb 09, 2017 | 13.87 | 13.87 | 13.79 | 13.79 | 6,000 | +0.10(+0.73%) |
Feb 08, 2017 | 13.66 | 13.71 | 13.59 | 13.69 | 28,783 | +0.15(+1.11%) |
Feb 07, 2017 | 13.43 | 13.59 | 13.42 | 13.54 | 10,072 | +0.08(+0.59%) |
Feb 06, 2017 | 13.47 | 13.47 | 13.27 | 13.46 | 8,035 | -0.28(-2.04%) |
Feb 03, 2017 | 13.72 | 13.74 | 13.69 | 13.74 | 6,248 | +0.33(+2.49%) |
Feb 02, 2017 | 13.43 | 13.48 | 13.36 | 13.41 | 10,363 | +0.07(+0.53%) |