Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.94 | 16.02 | 15.82 | 15.98 | 244,235 | +0.08(+0.50%) |
Apr 27, 2017 | 15.93 | 15.93 | 15.85 | 15.91 | 293,332 | +0.03(+0.17%) |
Apr 26, 2017 | 15.91 | 15.96 | 15.75 | 15.88 | 266,349 | +0.06(+0.39%) |
Apr 25, 2017 | 15.94 | 16.06 | 15.71 | 15.82 | 712,945 | -0.05(-0.33%) |
Apr 24, 2017 | 15.98 | 16.12 | 15.81 | 15.87 | 100,161 | +0.03(+0.17%) |
Apr 21, 2017 | 15.80 | 15.89 | 15.77 | 15.84 | 114,501 | -0.03(-0.17%) |
Apr 20, 2017 | 15.75 | 15.95 | 15.71 | 15.87 | 268,629 | +0.18(+1.17%) |
Apr 19, 2017 | 15.93 | 16.03 | 15.65 | 15.69 | 423,669 | -0.17(-1.05%) |
Apr 18, 2017 | 15.60 | 15.85 | 15.42 | 15.85 | 160,474 | +0.17(+1.06%) |
Apr 17, 2017 | 15.35 | 15.84 | 15.35 | 15.69 | 312,955 | +0.33(+2.17%) |
Apr 13, 2017 | 15.23 | 15.51 | 15.21 | 15.35 | 176,559 | +0.11(+0.75%) |
Apr 12, 2017 | 14.97 | 15.37 | 14.93 | 15.24 | 231,117 | +0.20(+1.34%) |
Apr 11, 2017 | 15.26 | 15.32 | 14.99 | 15.04 | 140,604 | -0.24(-1.55%) |
Apr 10, 2017 | 15.04 | 15.33 | 14.91 | 15.28 | 88,818 | +0.30(+2.03%) |
Apr 07, 2017 | 15.00 | 15.11 | 14.84 | 14.97 | 99,243 | -0.05(-0.35%) |
Apr 06, 2017 | 15.00 | 15.14 | 14.88 | 15.02 | 107,116 | +0.06(+0.41%) |
Apr 05, 2017 | 14.89 | 15.21 | 14.83 | 14.96 | 119,702 | +0.13(+0.88%) |
Apr 04, 2017 | 14.93 | 14.99 | 14.76 | 14.83 | 457,636 | -0.17(-1.16%) |
Apr 03, 2017 | 15.02 | 15.08 | 14.89 | 15.01 | 115,542 | -0.02(-0.12%) |
Mar 31, 2017 | 14.93 | 15.08 | 14.88 | 15.02 | 240,226 | +0.06(+0.41%) |
Mar 30, 2017 | 15.08 | 15.08 | 14.90 | 14.96 | 103,312 | -0.10(-0.69%) |
Mar 29, 2017 | 14.92 | 15.10 | 14.86 | 15.07 | 81,160 | +0.21(+1.40%) |
Mar 28, 2017 | 15.04 | 15.04 | 14.64 | 14.86 | 192,174 | -0.30(-2.01%) |
Mar 27, 2017 | 15.27 | 15.56 | 14.88 | 15.16 | 137,794 | -0.28(-1.80%) |
Mar 24, 2017 | 15.41 | 15.54 | 14.70 | 15.44 | 503,727 | -0.04(-0.28%) |
Mar 23, 2017 | 15.92 | 15.92 | 15.27 | 15.48 | 767,121 | -0.27(-1.71%) |
Mar 22, 2017 | 16.06 | 16.23 | 15.43 | 15.75 | 709,910 | +0.30(+1.97%) |
Mar 21, 2017 | 15.81 | 15.97 | 15.38 | 15.45 | 353,383 | -0.32(-2.04%) |
Mar 20, 2017 | 15.73 | 15.81 | 15.59 | 15.77 | 82,211 | -0.06(-0.38%) |
Mar 17, 2017 | 15.83 | 15.95 | 15.61 | 15.83 | 169,920 | -0.08(-0.49%) |
Mar 16, 2017 | 15.60 | 15.94 | 15.60 | 15.91 | 130,704 | +0.33(+2.12%) |
Mar 15, 2017 | 15.25 | 15.62 | 15.20 | 15.58 | 953,513 | +0.43(+2.81%) |
Mar 14, 2017 | 15.21 | 15.39 | 15.14 | 15.15 | 110,063 | -0.07(-0.46%) |
Mar 13, 2017 | 15.69 | 15.78 | 15.17 | 15.22 | 147,135 | -0.47(-2.99%) |
Mar 10, 2017 | 15.76 | 15.83 | 15.56 | 15.69 | 106,525 | -0.03(-0.17%) |
Mar 09, 2017 | 15.68 | 15.81 | 15.56 | 15.72 | 116,609 | +0.08(+0.50%) |
Mar 08, 2017 | 15.39 | 15.74 | 15.13 | 15.64 | 137,024 | +0.30(+1.93%) |
Mar 07, 2017 | 15.42 | 15.53 | 15.21 | 15.35 | 164,118 | -0.07(-0.45%) |
Mar 06, 2017 | 15.24 | 15.50 | 15.19 | 15.41 | 79,045 | +0.10(+0.68%) |
Mar 03, 2017 | 15.33 | 15.55 | 15.10 | 15.31 | 112,130 | -0.06(-0.40%) |
Mar 02, 2017 | 15.37 | 16.02 | 15.20 | 15.37 | 174,331 | -0.05(-0.34%) |
Mar 01, 2017 | 15.48 | 15.60 | 15.15 | 15.42 | 131,308 | +0.20(+1.31%) |
Feb 28, 2017 | 15.30 | 15.44 | 15.20 | 15.22 | 204,675 | -0.18(-1.19%) |
Feb 27, 2017 | 15.21 | 15.49 | 15.10 | 15.41 | 112,307 | +0.17(+1.14%) |
Feb 24, 2017 | 15.27 | 15.46 | 15.15 | 15.23 | 97,956 | -0.03(-0.23%) |
Feb 23, 2017 | 15.35 | 15.40 | 15.18 | 15.27 | 109,383 | +0.00(+0.00%) |
Feb 22, 2017 | 15.33 | 15.33 | 15.05 | 15.27 | 191,226 | -0.05(-0.34%) |
Feb 21, 2017 | 15.42 | 15.42 | 15.18 | 15.32 | 77,888 | -0.02(-0.11%) |
Feb 17, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.50 | 15.60 | 15.14 | 15.30 | 110,583 | -0.36(-2.28%) |
Feb 15, 2017 | 15.38 | 15.68 | 15.38 | 15.66 | 243,254 | +0.17(+1.12%) |
Feb 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 239,125 | +0.11(+0.74%) |
Feb 13, 2017 | 15.48 | 15.54 | 15.16 | 15.37 | 493,190 | -0.03(-0.23%) |
Feb 10, 2017 | 15.45 | 15.54 | 15.39 | 15.41 | 97,810 | -0.07(-0.45%) |
Feb 09, 2017 | 15.15 | 15.54 | 15.15 | 15.48 | 104,433 | +0.28(+1.83%) |
Feb 08, 2017 | 15.30 | 15.54 | 15.07 | 15.20 | 354,654 | -0.17(-1.13%) |
Feb 07, 2017 | 15.43 | 15.68 | 15.34 | 15.37 | 158,833 | -0.03(-0.23%) |
Feb 06, 2017 | 15.41 | 15.59 | 15.37 | 15.41 | 118,219 | -0.12(-0.78%) |
Feb 03, 2017 | 15.78 | 15.78 | 14.97 | 15.53 | 249,470 | -0.25(-1.60%) |
Feb 02, 2017 | 16.15 | 16.15 | 15.65 | 15.78 | 141,289 | -0.31(-1.94%) |
Feb 01, 2017 | 16.28 | 16.32 | 15.99 | 16.09 | 227,085 | -0.03(-0.22%) |
Jan 31, 2017 | 15.87 | 16.33 | 15.52 | 16.13 | 290,832 | +0.15(+0.92%) |
Jan 30, 2017 | 16.18 | 16.25 | 15.81 | 15.98 | 202,219 | -0.30(-1.82%) |
Jan 27, 2017 | 16.34 | 16.49 | 16.25 | 16.28 | 86,340 | -0.14(-0.85%) |
Jan 26, 2017 | 16.80 | 16.80 | 16.20 | 16.41 | 319,855 | -0.28(-1.67%) |
Jan 25, 2017 | 16.93 | 16.94 | 16.68 | 16.69 | 365,740 | -0.14(-0.83%) |
Jan 24, 2017 | 16.81 | 16.92 | 16.68 | 16.83 | 121,498 | +0.10(+0.57%) |
Jan 23, 2017 | 16.72 | 16.93 | 16.70 | 16.74 | 388,941 | -0.06(-0.36%) |
Jan 20, 2017 | 16.83 | 16.91 | 16.63 | 16.80 | 291,564 | -0.02(-0.10%) |
Jan 19, 2017 | 16.90 | 17.01 | 16.76 | 16.81 | 404,861 | +0.02(+0.10%) |
Jan 18, 2017 | 16.40 | 16.81 | 16.40 | 16.80 | 181,907 | +0.43(+2.66%) |
Jan 17, 2017 | 16.42 | 16.74 | 16.33 | 16.36 | 395,808 | -0.04(-0.26%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.92 | 16.93 | 16.48 | 16.60 | 191,517 | -0.43(-2.55%) |
Jan 11, 2017 | 16.62 | 17.08 | 16.45 | 17.03 | 208,415 | +0.48(+2.89%) |
Jan 10, 2017 | 17.11 | 17.11 | 16.41 | 16.55 | 336,651 | -0.57(-3.30%) |
Jan 09, 2017 | 16.56 | 17.17 | 16.44 | 17.12 | 277,189 | +0.56(+3.36%) |
Jan 06, 2017 | 16.43 | 16.61 | 16.35 | 16.56 | 313,549 | +0.11(+0.69%) |
Jan 05, 2017 | 16.69 | 16.73 | 16.28 | 16.45 | 1,046,523 | -0.21(-1.25%) |
Jan 04, 2017 | 17.08 | 17.11 | 16.54 | 16.66 | 297,612 | -0.30(-1.74%) |
Jan 03, 2017 | 17.25 | 17.28 | 16.68 | 16.95 | 330,126 | -0.18(-1.07%) |
Dec 30, 2016 | 17.14 | 17.14 | 17.14 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.53 | 16.81 | 16.42 | 16.80 | 132,501 | +0.28(+1.68%) |
Dec 28, 2016 | 16.83 | 17.03 | 16.43 | 16.52 | 152,597 | -0.37(-2.21%) |
Dec 27, 2016 | 16.94 | 17.13 | 16.81 | 16.89 | 207,125 | -0.16(-0.92%) |
Dec 23, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.85 | 17.14 | 16.61 | 16.93 | 226,334 | +0.04(+0.26%) |
Dec 21, 2016 | 17.04 | 17.21 | 16.74 | 16.88 | 463,929 | -0.20(-1.17%) |
Dec 20, 2016 | 17.01 | 17.39 | 16.95 | 17.08 | 329,017 | +0.07(+0.41%) |
Dec 19, 2016 | 16.63 | 17.14 | 16.63 | 17.01 | 445,231 | +0.38(+2.30%) |
Dec 16, 2016 | 17.49 | 17.55 | 16.48 | 16.63 | 5,218,956 | -0.95(-5.39%) |
Dec 15, 2016 | 17.69 | 18.34 | 17.52 | 17.58 | 623,710 | -0.03(-0.15%) |
Dec 14, 2016 | 18.50 | 18.74 | 17.56 | 17.61 | 516,789 | -0.99(-5.33%) |
Dec 13, 2016 | 18.78 | 18.78 | 18.27 | 18.60 | 319,321 | -0.10(-0.56%) |
Dec 12, 2016 | 18.56 | 18.87 | 18.26 | 18.70 | 331,177 | +0.06(+0.33%) |
Dec 09, 2016 | 17.03 | 19.40 | 16.88 | 18.64 | 852,127 | +1.79(+10.63%) |
Dec 08, 2016 | 16.94 | 17.47 | 16.65 | 16.85 | 569,056 | +0.28(+1.68%) |
Dec 07, 2016 | 16.33 | 17.07 | 16.28 | 16.57 | 748,061 | +0.05(+0.32%) |
Dec 06, 2016 | 16.82 | 17.08 | 16.21 | 16.52 | 348,065 | -0.21(-1.25%) |
Dec 05, 2016 | 16.89 | 17.29 | 16.61 | 16.73 | 301,571 | -0.14(-0.82%) |
Dec 02, 2016 | 17.35 | 17.35 | 16.07 | 16.87 | 477,081 | -0.45(-2.61%) |
Dec 01, 2016 | 17.25 | 17.49 | 16.95 | 17.32 | 394,840 | -0.03(-0.20%) |
Nov 30, 2016 | 17.48 | 17.59 | 17.24 | 17.35 | 892,330 | +0.00(+0.00%) |
Nov 29, 2016 | 17.48 | 17.60 | 17.21 | 17.35 | 451,619 | -0.18(-1.04%) |
Nov 28, 2016 | 17.81 | 17.81 | 17.25 | 17.54 | 374,216 | -0.06(-0.35%) |
Nov 25, 2016 | 17.52 | 17.78 | 17.27 | 17.60 | 103,128 | -0.01(-0.05%) |
Nov 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.57 | 17.63 | 16.26 | 17.41 | 542,317 | +0.87(+5.26%) |
Nov 21, 2016 | 16.52 | 16.68 | 16.51 | 16.54 | 293,995 | +0.06(+0.37%) |
Nov 18, 2016 | 16.41 | 16.63 | 16.26 | 16.48 | 433,634 | +0.31(+1.94%) |
Nov 17, 2016 | 15.95 | 16.44 | 15.93 | 16.16 | 313,263 | -0.03(-0.16%) |
Nov 16, 2016 | 16.14 | 16.29 | 16.10 | 16.19 | 145,710 | +0.05(+0.32%) |
Nov 15, 2016 | 16.02 | 16.30 | 15.95 | 16.14 | 140,806 | +0.02(+0.11%) |
Nov 14, 2016 | 16.19 | 16.30 | 16.04 | 16.12 | 309,283 | +0.07(+0.43%) |
Nov 11, 2016 | 15.80 | 16.23 | 15.79 | 16.05 | 274,149 | +0.11(+0.71%) |
Nov 10, 2016 | 15.92 | 16.00 | 15.65 | 15.94 | 308,522 | -0.03(-0.16%) |
Nov 09, 2016 | 15.54 | 16.00 | 15.37 | 15.96 | 317,890 | +0.10(+0.66%) |
Nov 08, 2016 | 15.82 | 15.90 | 15.41 | 15.86 | 370,577 | -0.03(-0.16%) |
Nov 07, 2016 | 15.81 | 16.00 | 15.30 | 15.88 | 765,726 | +0.40(+2.58%) |
Nov 04, 2016 | 15.23 | 15.65 | 15.15 | 15.48 | 736,462 | +0.44(+2.95%) |
Nov 03, 2016 | 14.98 | 15.16 | 14.95 | 15.04 | 212,628 | -0.14(-0.92%) |
Nov 02, 2016 | 14.96 | 15.31 | 14.91 | 15.18 | 344,094 | +0.00(+0.00%) |
Nov 01, 2016 | 15.12 | 15.44 | 14.91 | 15.18 | 674,036 | +0.04(+0.29%) |
Oct 31, 2016 | 15.72 | 15.72 | 15.14 | 15.14 | 535,298 | -0.47(-3.01%) |