Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.12 | 16.48 | 16.10 | 16.44 | 563,443 | +0.19(+1.17%) |
Apr 27, 2017 | 16.38 | 16.39 | 15.85 | 16.25 | 715,820 | +0.07(+0.42%) |
Apr 26, 2017 | 16.02 | 16.27 | 15.90 | 16.18 | 717,900 | -0.06(-0.38%) |
Apr 25, 2017 | 15.70 | 16.25 | 15.62 | 16.24 | 1,135,127 | +0.17(+1.04%) |
Apr 24, 2017 | 15.70 | 16.18 | 15.63 | 16.08 | 673,720 | +0.67(+4.36%) |
Apr 21, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 524,326 | +0.01(+0.05%) |
Apr 20, 2017 | 15.33 | 15.53 | 15.19 | 15.40 | 343,890 | +0.27(+1.76%) |
Apr 19, 2017 | 15.61 | 15.61 | 15.07 | 15.13 | 395,415 | -0.43(-2.79%) |
Apr 18, 2017 | 15.18 | 15.70 | 15.15 | 15.57 | 513,250 | +0.29(+1.90%) |
Apr 17, 2017 | 15.63 | 15.63 | 15.13 | 15.28 | 484,945 | -0.23(-1.48%) |
Apr 13, 2017 | 15.77 | 15.85 | 15.41 | 15.51 | 1,118,368 | -0.41(-2.59%) |
Apr 12, 2017 | 16.08 | 16.15 | 15.41 | 15.92 | 716,112 | -0.38(-2.34%) |
Apr 11, 2017 | 16.42 | 16.50 | 15.96 | 16.30 | 1,155,150 | +0.11(+0.66%) |
Apr 10, 2017 | 16.21 | 16.66 | 16.05 | 16.19 | 1,059,751 | +0.14(+0.86%) |
Apr 07, 2017 | 14.69 | 16.43 | 14.65 | 16.05 | 2,298,292 | +0.21(+1.35%) |
Apr 06, 2017 | 15.91 | 16.05 | 15.76 | 15.84 | 657,237 | -0.08(-0.53%) |
Apr 05, 2017 | 16.30 | 16.40 | 15.92 | 15.92 | 677,909 | -0.24(-1.46%) |
Apr 04, 2017 | 15.96 | 16.18 | 15.85 | 16.16 | 428,780 | +0.53(+3.37%) |
Apr 03, 2017 | 15.55 | 15.74 | 15.34 | 15.63 | 382,812 | +0.11(+0.74%) |
Mar 31, 2017 | 15.25 | 15.63 | 14.98 | 15.52 | 444,008 | +0.21(+1.34%) |
Mar 30, 2017 | 15.59 | 15.71 | 15.25 | 15.31 | 749,478 | -0.43(-2.76%) |
Mar 29, 2017 | 15.45 | 15.79 | 15.45 | 15.75 | 405,672 | +0.34(+2.23%) |
Mar 28, 2017 | 15.29 | 15.50 | 14.94 | 15.41 | 988,880 | -0.34(-2.18%) |
Mar 27, 2017 | 15.28 | 15.90 | 15.21 | 15.75 | 550,937 | +0.30(+1.97%) |
Mar 24, 2017 | 15.76 | 15.86 | 15.39 | 15.44 | 471,461 | +0.07(+0.45%) |
Mar 23, 2017 | 15.00 | 15.44 | 14.94 | 15.38 | 603,172 | +0.15(+1.00%) |
Mar 22, 2017 | 15.31 | 15.43 | 14.99 | 15.22 | 650,679 | -0.08(-0.50%) |
Mar 21, 2017 | 15.77 | 15.82 | 15.11 | 15.30 | 433,603 | -0.49(-3.09%) |
Mar 20, 2017 | 15.42 | 15.86 | 15.41 | 15.79 | 365,905 | +0.37(+2.37%) |
Mar 17, 2017 | 15.63 | 15.68 | 15.24 | 15.42 | 526,937 | -0.09(-0.59%) |
Mar 16, 2017 | 15.59 | 15.71 | 15.49 | 15.51 | 389,336 | +0.07(+0.44%) |
Mar 15, 2017 | 14.84 | 15.53 | 14.78 | 15.44 | 570,075 | +0.77(+5.25%) |
Mar 14, 2017 | 14.92 | 14.93 | 14.55 | 14.67 | 517,983 | -0.43(-2.83%) |
Mar 13, 2017 | 15.03 | 15.15 | 14.85 | 15.10 | 482,707 | +0.23(+1.54%) |
Mar 10, 2017 | 15.08 | 15.09 | 14.81 | 14.87 | 401,846 | +0.25(+1.72%) |
Mar 09, 2017 | 14.86 | 14.93 | 14.57 | 14.62 | 426,505 | -0.10(-0.67%) |
Mar 08, 2017 | 14.79 | 14.96 | 14.68 | 14.72 | 739,156 | -0.44(-2.92%) |
Mar 07, 2017 | 15.34 | 15.38 | 14.96 | 15.16 | 850,136 | -0.33(-2.12%) |
Mar 06, 2017 | 15.77 | 15.78 | 15.27 | 15.49 | 818,464 | -0.14(-0.88%) |
Mar 03, 2017 | 15.67 | 15.79 | 15.32 | 15.63 | 651,506 | -0.08(-0.49%) |
Mar 02, 2017 | 15.95 | 16.12 | 15.54 | 15.70 | 1,025,632 | -0.43(-2.69%) |
Mar 01, 2017 | 15.89 | 16.28 | 15.70 | 16.14 | 924,794 | +0.42(+2.67%) |
Feb 28, 2017 | 15.77 | 15.89 | 15.52 | 15.72 | 912,741 | -0.02(-0.10%) |
Feb 27, 2017 | 15.83 | 15.87 | 15.60 | 15.73 | 399,767 | -0.04(-0.24%) |
Feb 24, 2017 | 16.05 | 16.29 | 15.72 | 15.77 | 536,105 | -0.62(-3.77%) |
Feb 23, 2017 | 17.11 | 17.16 | 16.24 | 16.39 | 814,516 | -0.53(-3.15%) |
Feb 22, 2017 | 16.82 | 17.14 | 16.75 | 16.92 | 876,198 | +0.10(+0.59%) |
Feb 21, 2017 | 16.66 | 16.83 | 16.53 | 16.82 | 836,805 | +0.50(+3.08%) |
Feb 17, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.07(-0.42%) | |
Feb 16, 2017 | 16.63 | 17.08 | 16.36 | 16.39 | 484,639 | +0.04(+0.23%) |
Feb 15, 2017 | 16.51 | 16.53 | 16.15 | 16.35 | 933,411 | -0.43(-2.55%) |
Feb 14, 2017 | 16.63 | 16.83 | 16.39 | 16.78 | 412,358 | +0.21(+1.24%) |
Feb 13, 2017 | 16.63 | 16.76 | 16.41 | 16.57 | 673,811 | -0.01(-0.05%) |
Feb 10, 2017 | 16.67 | 16.86 | 16.51 | 16.58 | 675,132 | +0.20(+1.21%) |
Feb 09, 2017 | 16.48 | 16.61 | 16.19 | 16.38 | 589,377 | -0.10(-0.60%) |
Feb 08, 2017 | 16.27 | 16.57 | 16.12 | 16.48 | 703,660 | +0.55(+3.45%) |
Feb 07, 2017 | 15.86 | 16.02 | 15.70 | 15.93 | 798,106 | +0.57(+3.72%) |
Feb 06, 2017 | 15.52 | 15.81 | 15.23 | 15.36 | 605,330 | +0.21(+1.41%) |
Feb 03, 2017 | 15.18 | 15.22 | 15.01 | 15.15 | 1,864,539 | -0.59(-3.78%) |
Feb 02, 2017 | 15.83 | 15.91 | 15.67 | 15.74 | 387,342 | +0.01(+0.05%) |