Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.19 | 15.46 | 15.13 | 15.33 | 15,230 | +0.00(+0.00%) |
Apr 27, 2017 | 15.13 | 15.45 | 15.13 | 15.33 | 2,565 | -0.12(-0.81%) |
Apr 26, 2017 | 15.21 | 15.50 | 15.21 | 15.46 | 9,408 | +0.25(+1.64%) |
Apr 25, 2017 | 15.08 | 15.35 | 15.08 | 15.21 | 13,631 | +0.00(+0.00%) |
Apr 24, 2017 | 15.42 | 15.50 | 14.59 | 15.21 | 25,046 | -0.21(-1.35%) |
Apr 21, 2017 | 15.13 | 15.58 | 15.04 | 15.42 | 8,009 | +0.25(+1.64%) |
Apr 20, 2017 | 14.88 | 15.17 | 14.88 | 15.17 | 1,378 | +0.33(+2.24%) |
Apr 19, 2017 | 14.79 | 15.04 | 14.79 | 14.83 | 6,910 | +0.00(+0.00%) |
Apr 18, 2017 | 14.79 | 15.62 | 14.79 | 14.83 | 6,611 | +0.04(+0.28%) |
Apr 17, 2017 | 15.17 | 15.17 | 14.54 | 14.79 | 16,151 | -0.25(-1.66%) |
Apr 13, 2017 | 15.42 | 15.71 | 14.96 | 15.04 | 6,082 | -0.50(-3.21%) |
Apr 12, 2017 | 16.04 | 16.29 | 14.77 | 15.54 | 18,996 | -0.25(-1.58%) |
Apr 11, 2017 | 15.71 | 15.87 | 15.58 | 15.79 | 6,896 | +0.08(+0.53%) |
Apr 10, 2017 | 15.83 | 16.04 | 15.17 | 15.71 | 31,070 | -0.15(-0.93%) |
Apr 07, 2017 | 15.92 | 16.37 | 15.79 | 15.86 | 9,057 | -0.18(-1.15%) |
Apr 06, 2017 | 16.16 | 16.41 | 15.71 | 16.04 | 9,049 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.46 | 16.16 | 16.21 | 7,227 | -0.04(-0.26%) |
Apr 04, 2017 | 16.41 | 16.62 | 16.25 | 16.25 | 4,040 | -0.25(-1.51%) |
Apr 03, 2017 | 16.75 | 16.91 | 16.28 | 16.50 | 3,924 | -0.04(-0.25%) |
Mar 31, 2017 | 16.41 | 17.08 | 16.41 | 16.54 | 38,000 | -0.04(-0.25%) |
Mar 30, 2017 | 16.66 | 16.87 | 16.21 | 16.58 | 33,368 | -0.12(-0.75%) |
Mar 29, 2017 | 16.66 | 17.25 | 16.58 | 16.70 | 52,237 | +0.08(+0.50%) |
Mar 28, 2017 | 16.29 | 16.87 | 16.25 | 16.62 | 36,069 | +0.08(+0.50%) |
Mar 27, 2017 | 16.21 | 16.79 | 16.21 | 16.54 | 4,673 | +0.05(+0.32%) |
Mar 24, 2017 | 16.33 | 16.58 | 16.33 | 16.49 | 2,057 | -0.26(-1.55%) |
Mar 23, 2017 | 16.54 | 17.16 | 16.54 | 16.75 | 4,713 | +0.12(+0.75%) |
Mar 22, 2017 | 16.62 | 17.37 | 16.62 | 16.62 | 5,234 | -0.08(-0.50%) |
Mar 21, 2017 | 16.83 | 17.25 | 16.41 | 16.70 | 7,973 | -0.25(-1.47%) |
Mar 20, 2017 | 16.70 | 17.20 | 16.07 | 16.95 | 18,712 | +0.25(+1.49%) |
Mar 17, 2017 | 16.62 | 16.91 | 16.62 | 16.70 | 11,689 | +0.08(+0.50%) |
Mar 16, 2017 | 16.62 | 17.00 | 16.62 | 16.62 | 5,811 | +0.00(+0.00%) |
Mar 15, 2017 | 16.33 | 16.83 | 16.12 | 16.62 | 20,939 | +0.42(+2.56%) |
Mar 14, 2017 | 16.37 | 16.41 | 16.08 | 16.21 | 16,397 | -0.21(-1.27%) |
Mar 13, 2017 | 16.21 | 17.12 | 16.00 | 16.41 | 15,133 | +0.37(+2.33%) |
Mar 10, 2017 | 16.37 | 16.37 | 15.96 | 16.04 | 9,127 | -0.33(-2.03%) |
Mar 09, 2017 | 16.45 | 16.54 | 15.92 | 16.37 | 8,604 | -0.17(-1.00%) |
Mar 08, 2017 | 16.25 | 16.58 | 16.21 | 16.54 | 9,841 | +0.46(+2.84%) |
Mar 07, 2017 | 16.16 | 16.70 | 16.00 | 16.08 | 11,908 | +0.00(+0.00%) |
Mar 06, 2017 | 16.08 | 16.61 | 15.92 | 16.08 | 9,878 | -0.12(-0.77%) |
Mar 03, 2017 | 16.21 | 16.29 | 15.81 | 16.21 | 13,535 | -0.04(-0.26%) |
Mar 02, 2017 | 16.12 | 16.33 | 16.12 | 16.25 | 4,679 | -0.21(-1.26%) |
Mar 01, 2017 | 16.58 | 16.62 | 16.19 | 16.46 | 18,461 | +0.08(+0.51%) |
Feb 28, 2017 | 16.70 | 16.70 | 16.07 | 16.37 | 6,480 | -0.46(-2.72%) |
Feb 27, 2017 | 16.70 | 17.00 | 16.03 | 16.83 | 9,656 | +0.17(+1.00%) |
Feb 24, 2017 | 16.58 | 17.00 | 16.10 | 16.66 | 9,913 | -0.17(-0.99%) |
Feb 23, 2017 | 16.62 | 17.33 | 16.28 | 16.83 | 10,584 | +0.21(+1.25%) |
Feb 22, 2017 | 16.04 | 16.79 | 16.04 | 16.62 | 33,373 | -0.08(-0.50%) |
Feb 21, 2017 | 16.95 | 17.29 | 16.70 | 16.70 | 16,597 | -0.32(-1.88%) |
Feb 17, 2017 | 17.03 | 17.03 | 17.03 | 0 | -0.26(-1.49%) | |
Feb 16, 2017 | 17.37 | 17.70 | 16.08 | 17.28 | 22,776 | -0.09(-0.50%) |
Feb 15, 2017 | 17.25 | 17.55 | 17.21 | 17.37 | 5,492 | +0.08(+0.48%) |
Feb 14, 2017 | 17.25 | 17.45 | 17.06 | 17.29 | 11,345 | +0.00(+0.00%) |
Feb 13, 2017 | 17.70 | 17.70 | 17.20 | 17.29 | 6,709 | -0.42(-2.35%) |
Feb 10, 2017 | 17.87 | 17.87 | 17.29 | 17.70 | 13,278 | +0.00(+0.00%) |
Feb 09, 2017 | 17.70 | 17.79 | 16.98 | 17.70 | 9,871 | +0.37(+2.16%) |
Feb 08, 2017 | 17.99 | 18.20 | 17.29 | 17.33 | 10,222 | -0.55(-3.08%) |
Feb 07, 2017 | 17.68 | 17.88 | 17.41 | 17.88 | 3,856 | +0.45(+2.58%) |
Feb 06, 2017 | 17.80 | 17.80 | 17.31 | 17.43 | 19,636 | -0.17(-0.94%) |
Feb 03, 2017 | 17.14 | 17.60 | 16.60 | 17.60 | 21,633 | +0.66(+3.91%) |
Feb 02, 2017 | 16.48 | 17.67 | 16.32 | 16.93 | 9,517 | +0.54(+3.28%) |