Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.04 | 15.12 | 15.02 | 15.11 | 101,383 | +0.10(+0.67%) |
Apr 27, 2017 | 14.92 | 15.04 | 14.92 | 15.01 | 113,159 | +0.01(+0.08%) |
Apr 26, 2017 | 15.00 | 15.05 | 14.95 | 15.00 | 92,129 | -0.01(-0.04%) |
Apr 25, 2017 | 14.93 | 15.02 | 14.93 | 15.00 | 111,450 | +0.07(+0.44%) |
Apr 24, 2017 | 15.07 | 15.07 | 14.87 | 14.94 | 99,032 | +0.05(+0.36%) |
Apr 21, 2017 | 14.81 | 14.91 | 14.80 | 14.88 | 86,712 | +0.03(+0.20%) |
Apr 20, 2017 | 14.82 | 14.89 | 14.82 | 14.86 | 107,433 | +0.01(+0.04%) |
Apr 19, 2017 | 14.78 | 14.85 | 14.75 | 14.85 | 118,886 | +0.04(+0.28%) |
Apr 18, 2017 | 14.88 | 14.96 | 14.74 | 14.81 | 160,608 | -0.10(-0.67%) |
Apr 17, 2017 | 14.85 | 14.91 | 14.83 | 14.91 | 121,138 | +0.05(+0.32%) |
Apr 13, 2017 | 14.89 | 14.91 | 14.83 | 14.86 | 77,310 | +0.01(+0.08%) |
Apr 12, 2017 | 14.86 | 14.89 | 14.78 | 14.85 | 86,516 | -0.01(-0.08%) |
Apr 11, 2017 | 14.80 | 14.86 | 14.71 | 14.86 | 77,301 | +0.08(+0.52%) |
Apr 10, 2017 | 14.74 | 14.81 | 14.64 | 14.78 | 91,633 | +0.08(+0.52%) |
Apr 07, 2017 | 14.52 | 14.72 | 14.52 | 14.71 | 72,407 | +0.17(+1.18%) |
Apr 06, 2017 | 14.51 | 14.55 | 14.48 | 14.54 | 76,101 | -0.01(-0.07%) |
Apr 05, 2017 | 14.58 | 14.60 | 14.54 | 14.55 | 100,782 | -0.02(-0.14%) |
Apr 04, 2017 | 14.48 | 14.59 | 14.48 | 14.57 | 105,481 | -0.05(-0.36%) |
Apr 03, 2017 | 14.49 | 14.63 | 14.49 | 14.62 | 69,593 | +0.12(+0.86%) |
Mar 31, 2017 | 14.72 | 14.72 | 14.49 | 14.49 | 129,876 | -0.08(-0.57%) |
Mar 30, 2017 | 14.54 | 14.67 | 14.53 | 14.58 | 63,945 | +0.04(+0.24%) |
Mar 29, 2017 | 14.53 | 14.59 | 14.49 | 14.54 | 55,911 | +0.01(+0.04%) |
Mar 28, 2017 | 14.40 | 14.54 | 14.38 | 14.54 | 67,768 | +0.15(+1.07%) |
Mar 27, 2017 | 14.34 | 14.41 | 14.34 | 14.38 | 67,194 | -0.01(-0.04%) |
Mar 24, 2017 | 14.42 | 14.46 | 14.38 | 14.39 | 90,725 | +0.02(+0.12%) |
Mar 23, 2017 | 14.35 | 14.43 | 14.34 | 14.37 | 80,855 | -0.01(-0.04%) |
Mar 22, 2017 | 14.33 | 14.38 | 14.27 | 14.38 | 110,901 | +0.05(+0.33%) |
Mar 21, 2017 | 14.45 | 14.46 | 14.27 | 14.33 | 100,683 | -0.10(-0.69%) |
Mar 20, 2017 | 14.33 | 14.43 | 14.31 | 14.43 | 77,563 | +0.11(+0.74%) |
Mar 17, 2017 | 14.32 | 14.32 | 14.25 | 14.32 | 86,641 | +0.09(+0.62%) |
Mar 16, 2017 | 14.18 | 14.23 | 14.14 | 14.23 | 89,423 | +0.07(+0.50%) |
Mar 15, 2017 | 14.12 | 14.16 | 14.01 | 14.16 | 198,667 | +0.11(+0.75%) |
Mar 14, 2017 | 14.08 | 14.10 | 14.02 | 14.06 | 94,501 | -0.05(-0.33%) |
Mar 13, 2017 | 14.02 | 14.15 | 14.02 | 14.11 | 111,201 | +0.08(+0.54%) |
Mar 10, 2017 | 13.87 | 14.04 | 13.87 | 14.03 | 170,962 | +0.23(+1.70%) |
Mar 09, 2017 | 14.11 | 14.16 | 13.79 | 13.79 | 223,122 | -0.37(-2.61%) |
Mar 08, 2017 | 14.32 | 14.32 | 14.15 | 14.16 | 186,565 | -0.18(-1.27%) |
Mar 07, 2017 | 14.38 | 14.42 | 14.32 | 14.35 | 128,774 | -0.02(-0.12%) |
Mar 06, 2017 | 14.35 | 14.46 | 14.34 | 14.36 | 138,503 | -0.08(-0.53%) |
Mar 03, 2017 | 14.39 | 14.48 | 14.33 | 14.44 | 160,930 | +0.04(+0.24%) |
Mar 02, 2017 | 14.43 | 14.54 | 14.38 | 14.41 | 193,962 | -0.09(-0.63%) |
Mar 01, 2017 | 14.60 | 14.64 | 14.49 | 14.50 | 188,182 | -0.11(-0.78%) |
Feb 28, 2017 | 14.68 | 14.68 | 14.58 | 14.61 | 113,401 | -0.02(-0.12%) |
Feb 27, 2017 | 14.64 | 14.70 | 14.59 | 14.63 | 112,384 | +0.05(+0.32%) |
Feb 24, 2017 | 14.53 | 14.66 | 14.53 | 14.58 | 174,024 | +0.05(+0.32%) |
Feb 23, 2017 | 14.56 | 14.59 | 14.53 | 14.53 | 87,929 | -0.02(-0.16%) |
Feb 22, 2017 | 14.59 | 14.61 | 14.50 | 14.56 | 68,483 | -0.04(-0.24%) |
Feb 21, 2017 | 14.57 | 14.59 | 14.46 | 14.59 | 86,173 | +0.07(+0.48%) |
Feb 17, 2017 | 14.52 | 14.52 | 14.52 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 14.56 | 14.58 | 14.48 | 14.53 | 185,698 | +0.04(+0.26%) |
Feb 15, 2017 | 14.43 | 14.52 | 14.43 | 14.49 | 181,127 | -0.04(-0.28%) |
Feb 14, 2017 | 14.59 | 14.61 | 14.46 | 14.53 | 222,576 | -0.09(-0.60%) |
Feb 13, 2017 | 14.59 | 14.68 | 14.59 | 14.62 | 81,920 | +0.04(+0.24%) |
Feb 10, 2017 | 14.58 | 14.63 | 14.58 | 14.58 | 71,449 | -0.01(-0.04%) |
Feb 09, 2017 | 14.56 | 14.60 | 14.56 | 14.59 | 67,977 | +0.01(+0.08%) |
Feb 08, 2017 | 14.56 | 14.62 | 14.56 | 14.57 | 94,390 | +0.01(+0.04%) |
Feb 07, 2017 | 14.53 | 14.59 | 14.50 | 14.57 | 123,304 | -0.02(-0.12%) |
Feb 06, 2017 | 14.43 | 14.59 | 14.43 | 14.59 | 136,695 | +0.12(+0.81%) |
Feb 03, 2017 | 14.42 | 14.58 | 14.42 | 14.47 | 93,392 | +0.04(+0.28%) |
Feb 02, 2017 | 14.41 | 14.49 | 14.38 | 14.43 | 120,655 | +0.02(+0.12%) |