Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.05 | 17.17 | 16.72 | 16.75 | 82,354 | -0.30(-1.76%) |
Apr 27, 2017 | 17.22 | 17.22 | 16.97 | 17.05 | 82,071 | -0.06(-0.35%) |
Apr 26, 2017 | 16.88 | 17.22 | 16.81 | 17.11 | 156,006 | +0.27(+1.60%) |
Apr 25, 2017 | 16.44 | 16.97 | 16.37 | 16.84 | 132,187 | +0.56(+3.44%) |
Apr 24, 2017 | 16.47 | 16.62 | 16.23 | 16.28 | 70,793 | +0.03(+0.18%) |
Apr 21, 2017 | 16.32 | 16.38 | 16.22 | 16.25 | 73,765 | -0.03(-0.18%) |
Apr 20, 2017 | 16.03 | 16.35 | 15.97 | 16.28 | 62,403 | +0.32(+2.01%) |
Apr 19, 2017 | 15.97 | 16.07 | 15.84 | 15.96 | 145,078 | +0.10(+0.63%) |
Apr 18, 2017 | 15.69 | 15.87 | 15.65 | 15.86 | 50,895 | +0.15(+0.95%) |
Apr 17, 2017 | 15.72 | 15.85 | 15.58 | 15.71 | 64,594 | -0.03(-0.19%) |
Apr 13, 2017 | 16.18 | 16.18 | 15.66 | 15.74 | 65,829 | -0.44(-2.72%) |
Apr 12, 2017 | 16.11 | 16.30 | 16.09 | 16.18 | 158,234 | +0.01(+0.06%) |
Apr 11, 2017 | 16.07 | 16.38 | 15.99 | 16.17 | 132,245 | +0.00(+0.00%) |
Apr 10, 2017 | 16.16 | 16.45 | 16.07 | 16.17 | 79,486 | +0.00(+0.00%) |
Apr 07, 2017 | 16.46 | 16.50 | 16.13 | 16.17 | 98,991 | -0.27(-1.64%) |
Apr 06, 2017 | 15.97 | 16.45 | 15.80 | 16.44 | 168,748 | +0.48(+3.01%) |
Apr 05, 2017 | 16.02 | 16.14 | 15.89 | 15.96 | 152,764 | +0.07(+0.44%) |
Apr 04, 2017 | 15.94 | 15.99 | 15.72 | 15.89 | 151,269 | -0.06(-0.38%) |
Apr 03, 2017 | 16.17 | 16.30 | 15.91 | 15.95 | 124,228 | -0.22(-1.36%) |
Mar 31, 2017 | 16.25 | 16.25 | 16.00 | 16.17 | 123,923 | -0.08(-0.49%) |
Mar 30, 2017 | 16.09 | 17.51 | 16.09 | 16.25 | 190,819 | +0.29(+1.82%) |
Mar 29, 2017 | 15.75 | 15.99 | 15.67 | 15.96 | 266,620 | +0.17(+1.08%) |
Mar 28, 2017 | 15.60 | 15.83 | 15.43 | 15.79 | 70,011 | +0.19(+1.22%) |
Mar 27, 2017 | 15.42 | 15.65 | 15.30 | 15.60 | 66,890 | -0.06(-0.38%) |
Mar 24, 2017 | 15.56 | 15.78 | 15.55 | 15.66 | 82,430 | +0.21(+1.36%) |
Mar 23, 2017 | 15.29 | 15.56 | 15.29 | 15.45 | 49,905 | +0.19(+1.25%) |
Mar 22, 2017 | 15.53 | 15.65 | 15.16 | 15.26 | 118,571 | -0.23(-1.48%) |
Mar 21, 2017 | 15.90 | 15.99 | 15.48 | 15.49 | 130,684 | -0.38(-2.39%) |
Mar 20, 2017 | 15.90 | 16.23 | 15.51 | 15.87 | 145,132 | -0.09(-0.56%) |
Mar 17, 2017 | 16.07 | 16.22 | 15.86 | 15.96 | 203,852 | -0.16(-0.99%) |
Mar 16, 2017 | 16.20 | 16.22 | 16.06 | 16.12 | 86,279 | +0.01(+0.06%) |
Mar 15, 2017 | 15.68 | 16.23 | 15.47 | 16.11 | 104,693 | +0.46(+2.94%) |
Mar 14, 2017 | 15.54 | 15.82 | 15.44 | 15.65 | 129,424 | -0.25(-1.57%) |
Mar 13, 2017 | 15.84 | 16.18 | 15.84 | 15.90 | 202,641 | +0.13(+0.82%) |
Mar 10, 2017 | 15.69 | 15.97 | 15.69 | 15.77 | 91,888 | +0.10(+0.64%) |
Mar 09, 2017 | 15.78 | 16.09 | 15.62 | 15.67 | 170,549 | -0.12(-0.76%) |
Mar 08, 2017 | 15.08 | 15.87 | 14.98 | 15.79 | 1,267,853 | +0.79(+5.27%) |
Mar 07, 2017 | 15.14 | 15.14 | 14.96 | 15.00 | 122,351 | -0.12(-0.79%) |
Mar 06, 2017 | 15.29 | 15.31 | 15.06 | 15.12 | 83,400 | -0.25(-1.63%) |
Mar 03, 2017 | 15.19 | 15.42 | 14.92 | 15.37 | 521,290 | +0.22(+1.45%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.86 | 15.15 | 388,304 | +0.10(+0.66%) |
Mar 01, 2017 | 14.89 | 15.14 | 14.89 | 15.05 | 91,468 | +0.37(+2.52%) |
Feb 28, 2017 | 14.86 | 14.95 | 14.63 | 14.68 | 108,108 | -0.28(-1.87%) |
Feb 27, 2017 | 14.89 | 15.09 | 14.88 | 14.96 | 75,493 | +0.02(+0.13%) |
Feb 24, 2017 | 14.79 | 15.04 | 14.77 | 14.94 | 86,738 | +0.08(+0.54%) |
Feb 23, 2017 | 14.99 | 15.15 | 14.83 | 14.86 | 58,418 | -0.12(-0.80%) |
Feb 22, 2017 | 14.81 | 15.09 | 14.78 | 14.98 | 95,517 | +0.17(+1.15%) |
Feb 21, 2017 | 14.89 | 15.00 | 14.72 | 14.81 | 94,742 | -0.08(-0.54%) |
Feb 17, 2017 | 14.89 | 14.89 | 14.89 | 0 | -0.03(-0.20%) | |
Feb 16, 2017 | 15.07 | 15.09 | 14.59 | 14.92 | 183,447 | -0.10(-0.67%) |
Feb 15, 2017 | 15.00 | 15.11 | 14.76 | 15.02 | 198,643 | +0.02(+0.13%) |
Feb 14, 2017 | 14.65 | 15.11 | 14.58 | 15.00 | 202,966 | +0.36(+2.46%) |
Feb 13, 2017 | 14.65 | 14.73 | 14.48 | 14.64 | 202,629 | +0.14(+0.97%) |
Feb 10, 2017 | 14.10 | 15.11 | 13.94 | 14.50 | 449,465 | -0.23(-1.56%) |
Feb 09, 2017 | 14.47 | 14.81 | 14.42 | 14.73 | 132,754 | +0.27(+1.87%) |
Feb 08, 2017 | 14.40 | 14.52 | 14.27 | 14.46 | 75,117 | +0.00(+0.00%) |
Feb 07, 2017 | 14.39 | 14.56 | 14.27 | 14.46 | 168,066 | +0.12(+0.84%) |
Feb 06, 2017 | 14.35 | 14.58 | 14.13 | 14.34 | 108,696 | +0.00(+0.00%) |
Feb 03, 2017 | 14.40 | 14.44 | 14.30 | 14.34 | 107,912 | +0.00(+0.00%) |
Feb 02, 2017 | 14.35 | 14.52 | 14.23 | 14.34 | 153,414 | -0.09(-0.62%) |