Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 4,479 | -0.08(-0.46%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.74 | 16.83 | 4,880 | +0.20(+1.21%) |
Apr 26, 2017 | 16.60 | 16.66 | 16.57 | 16.63 | 5,993 | +0.07(+0.41%) |
Apr 25, 2017 | 16.52 | 16.57 | 16.46 | 16.56 | 2,928 | +0.12(+0.73%) |
Apr 24, 2017 | 16.46 | 16.46 | 16.38 | 16.44 | 6,220 | +0.12(+0.72%) |
Apr 21, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 3,629 | -0.01(-0.06%) |
Apr 20, 2017 | 16.30 | 16.35 | 16.23 | 16.33 | 2,928 | +0.18(+1.09%) |
Apr 19, 2017 | 16.21 | 16.25 | 16.16 | 16.16 | 2,702 | +0.05(+0.30%) |
Apr 18, 2017 | 16.15 | 16.18 | 16.11 | 16.11 | 1,813 | -0.03(-0.16%) |
Apr 17, 2017 | 16.07 | 16.19 | 16.00 | 16.13 | 3,334 | +0.10(+0.65%) |
Apr 13, 2017 | 16.10 | 16.10 | 16.01 | 16.03 | 3,618 | -0.07(-0.45%) |
Apr 12, 2017 | 16.12 | 16.14 | 16.08 | 16.10 | 1,926 | +0.03(+0.17%) |
Apr 11, 2017 | 16.08 | 16.10 | 16.02 | 16.08 | 1,478 | -0.03(-0.19%) |
Apr 10, 2017 | 16.11 | 16.15 | 16.07 | 16.11 | 5,682 | +0.11(+0.66%) |
Apr 07, 2017 | 15.98 | 16.05 | 15.98 | 16.00 | 1,831 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.05 | 15.96 | 16.01 | 1,344 | +0.09(+0.55%) |
Apr 05, 2017 | 16.03 | 16.09 | 15.92 | 15.92 | 2,466 | -0.01(-0.05%) |
Apr 04, 2017 | 16.03 | 16.03 | 15.93 | 15.93 | 1,382 | -0.07(-0.45%) |
Apr 03, 2017 | 16.05 | 16.09 | 16.00 | 16.00 | 2,408 | -0.07(-0.42%) |
Mar 31, 2017 | 16.08 | 16.14 | 16.05 | 16.07 | 2,782 | +0.01(+0.06%) |
Mar 30, 2017 | 16.12 | 16.12 | 16.04 | 16.06 | 1,928 | -0.13(-0.78%) |
Mar 29, 2017 | 16.07 | 16.18 | 16.03 | 16.18 | 1,741 | +0.11(+0.66%) |
Mar 28, 2017 | 15.90 | 16.08 | 15.90 | 16.08 | 3,090 | +0.12(+0.73%) |
Mar 27, 2017 | 15.79 | 15.98 | 15.78 | 15.96 | 4,083 | +0.00(+0.02%) |
Mar 24, 2017 | 16.04 | 16.04 | 15.96 | 15.96 | 2,064 | +0.00(+0.02%) |
Mar 23, 2017 | 15.94 | 15.99 | 15.92 | 15.96 | 1,137 | +0.04(+0.26%) |
Mar 22, 2017 | 15.90 | 15.96 | 15.85 | 15.91 | 1,412 | +0.01(+0.07%) |
Mar 21, 2017 | 16.13 | 16.19 | 15.90 | 15.90 | 1,788 | -0.19(-1.16%) |
Mar 20, 2017 | 16.16 | 16.16 | 16.09 | 16.09 | 5,268 | -0.04(-0.24%) |
Mar 17, 2017 | 16.14 | 16.17 | 16.10 | 16.13 | 1,318 | -0.01(-0.05%) |
Mar 16, 2017 | 16.16 | 16.16 | 16.10 | 16.14 | 3,391 | +0.03(+0.18%) |
Mar 15, 2017 | 16.00 | 16.12 | 15.96 | 16.11 | 2,080 | +0.16(+1.00%) |
Mar 14, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 1,293 | -0.02(-0.13%) |
Mar 13, 2017 | 15.99 | 16.00 | 15.94 | 15.97 | 1,812 | +0.01(+0.04%) |
Mar 10, 2017 | 15.95 | 16.00 | 15.94 | 15.96 | 1,420 | +0.01(+0.06%) |
Mar 09, 2017 | 16.05 | 16.05 | 15.90 | 15.95 | 3,474 | -0.04(-0.24%) |
Mar 08, 2017 | 15.94 | 16.02 | 15.94 | 15.99 | 3,459 | +0.06(+0.38%) |
Mar 07, 2017 | 16.05 | 16.05 | 15.91 | 15.93 | 3,203 | -0.07(-0.44%) |
Mar 06, 2017 | 16.03 | 16.03 | 15.97 | 16.00 | 5,055 | -0.06(-0.36%) |
Mar 03, 2017 | 16.09 | 16.09 | 16.02 | 16.06 | 2,470 | -0.03(-0.18%) |
Mar 02, 2017 | 16.15 | 16.19 | 16.07 | 16.09 | 3,617 | -0.10(-0.60%) |
Mar 01, 2017 | 16.08 | 16.19 | 16.08 | 16.19 | 4,779 | +0.21(+1.34%) |
Feb 28, 2017 | 16.11 | 16.11 | 15.97 | 15.97 | 3,508 | -0.12(-0.73%) |
Feb 27, 2017 | 16.07 | 16.15 | 16.06 | 16.09 | 2,219 | -0.01(-0.06%) |
Feb 24, 2017 | 16.00 | 16.10 | 15.94 | 16.10 | 2,008 | +0.06(+0.36%) |
Feb 23, 2017 | 16.15 | 16.15 | 16.04 | 16.04 | 1,638 | -0.12(-0.74%) |
Feb 22, 2017 | 16.17 | 16.18 | 16.09 | 16.16 | 2,296 | +0.04(+0.26%) |
Feb 21, 2017 | 16.01 | 16.18 | 16.01 | 16.12 | 3,231 | +0.11(+0.67%) |
Feb 17, 2017 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 16.06 | 16.09 | 15.98 | 15.98 | 5,499 | -0.09(-0.55%) |
Feb 15, 2017 | 16.07 | 16.14 | 16.01 | 16.07 | 3,979 | +0.06(+0.37%) |
Feb 14, 2017 | 15.99 | 16.01 | 15.97 | 16.01 | 3,619 | +0.10(+0.61%) |
Feb 13, 2017 | 16.06 | 16.06 | 15.91 | 15.91 | 2,785 | +0.01(+0.06%) |
Feb 10, 2017 | 15.94 | 15.96 | 15.88 | 15.90 | 2,117 | +0.02(+0.12%) |
Feb 09, 2017 | 15.86 | 15.92 | 15.84 | 15.88 | 2,316 | +0.07(+0.43%) |
Feb 08, 2017 | 15.74 | 15.85 | 15.67 | 15.82 | 1,686 | +0.17(+1.06%) |
Feb 07, 2017 | 15.73 | 15.73 | 15.65 | 15.65 | 1,467 | -0.05(-0.31%) |
Feb 06, 2017 | 15.73 | 15.73 | 15.64 | 15.70 | 3,359 | +0.03(+0.19%) |
Feb 03, 2017 | 15.62 | 15.67 | 15.62 | 15.67 | 1,401 | -0.00(-0.00%) |
Feb 02, 2017 | 15.65 | 15.67 | 15.59 | 15.67 | 1,220 | +0.04(+0.27%) |