Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.35 | 15.58 | 14.90 | 14.90 | 591,602 | -0.58(-3.75%) |
Apr 27, 2017 | 15.65 | 16.45 | 15.23 | 15.48 | 262,058 | +0.01(+0.06%) |
Apr 26, 2017 | 14.79 | 16.20 | 14.50 | 15.47 | 313,619 | +0.66(+4.46%) |
Apr 25, 2017 | 14.50 | 15.11 | 14.28 | 14.81 | 392,490 | +0.38(+2.63%) |
Apr 24, 2017 | 14.32 | 14.68 | 14.20 | 14.43 | 477,159 | +0.18(+1.26%) |
Apr 21, 2017 | 14.22 | 14.31 | 14.00 | 14.25 | 197,579 | +0.05(+0.35%) |
Apr 20, 2017 | 14.50 | 14.55 | 14.10 | 14.20 | 258,114 | -0.20(-1.39%) |
Apr 19, 2017 | 15.05 | 15.26 | 14.40 | 14.40 | 1,572,874 | -0.79(-5.20%) |
Apr 18, 2017 | 14.96 | 15.70 | 14.86 | 15.19 | 165,746 | -1.12(-6.87%) |
Apr 17, 2017 | 15.69 | 16.40 | 15.60 | 16.31 | 14,698 | +0.65(+4.15%) |
Apr 13, 2017 | 15.55 | 15.96 | 15.48 | 15.66 | 10,646 | -0.10(-0.63%) |
Apr 12, 2017 | 15.93 | 15.98 | 15.70 | 15.76 | 8,070 | -0.29(-1.81%) |
Apr 11, 2017 | 15.97 | 16.09 | 15.83 | 16.05 | 10,817 | +0.00(+0.00%) |
Apr 10, 2017 | 16.11 | 16.83 | 15.80 | 16.05 | 38,002 | -0.11(-0.68%) |
Apr 07, 2017 | 16.12 | 16.78 | 15.96 | 16.16 | 65,722 | +0.05(+0.31%) |
Apr 06, 2017 | 16.32 | 16.35 | 15.91 | 16.11 | 40,686 | -0.31(-1.89%) |
Apr 05, 2017 | 16.81 | 16.81 | 16.11 | 16.42 | 65,105 | -0.17(-1.02%) |
Apr 04, 2017 | 16.91 | 17.12 | 16.50 | 16.59 | 70,213 | -0.24(-1.43%) |
Apr 03, 2017 | 17.30 | 17.85 | 16.59 | 16.83 | 94,945 | -0.21(-1.23%) |
Mar 31, 2017 | 17.17 | 17.38 | 16.73 | 17.04 | 39,787 | -0.29(-1.67%) |
Mar 30, 2017 | 16.97 | 17.57 | 16.72 | 17.33 | 26,740 | +0.42(+2.48%) |
Mar 29, 2017 | 16.69 | 17.11 | 16.55 | 16.91 | 22,832 | +0.32(+1.93%) |
Mar 28, 2017 | 16.48 | 16.62 | 16.12 | 16.59 | 16,420 | +0.09(+0.55%) |
Mar 27, 2017 | 16.55 | 16.95 | 16.25 | 16.50 | 75,040 | -0.31(-1.84%) |
Mar 24, 2017 | 15.50 | 17.60 | 15.37 | 16.81 | 37,494 | +1.35(+8.73%) |
Mar 23, 2017 | 15.33 | 15.71 | 15.15 | 15.46 | 106,794 | -0.04(-0.26%) |
Mar 22, 2017 | 14.71 | 15.63 | 14.71 | 15.50 | 58,861 | +0.72(+4.87%) |
Mar 21, 2017 | 15.39 | 15.40 | 14.65 | 14.78 | 67,930 | -0.32(-2.12%) |
Mar 20, 2017 | 15.41 | 15.46 | 14.91 | 15.10 | 61,631 | -0.26(-1.69%) |
Mar 17, 2017 | 15.43 | 15.75 | 15.29 | 15.36 | 101,576 | -0.16(-1.03%) |
Mar 16, 2017 | 15.57 | 15.75 | 15.32 | 15.52 | 59,675 | +0.02(+0.13%) |
Mar 15, 2017 | 15.19 | 15.64 | 15.10 | 15.50 | 62,057 | +0.17(+1.11%) |
Mar 14, 2017 | 15.62 | 15.73 | 15.06 | 15.33 | 41,386 | -0.37(-2.36%) |
Mar 13, 2017 | 15.45 | 15.77 | 15.11 | 15.70 | 38,600 | +0.18(+1.16%) |
Mar 10, 2017 | 15.53 | 15.68 | 15.01 | 15.52 | 91,542 | +0.02(+0.13%) |
Mar 09, 2017 | 15.13 | 15.77 | 15.02 | 15.50 | 37,874 | +0.41(+2.72%) |
Mar 08, 2017 | 15.26 | 15.48 | 15.01 | 15.09 | 13,732 | -0.02(-0.13%) |
Mar 07, 2017 | 15.22 | 15.51 | 15.11 | 15.11 | 15,098 | -0.32(-2.07%) |
Mar 06, 2017 | 15.48 | 16.01 | 15.20 | 15.43 | 25,522 | -0.04(-0.26%) |
Mar 03, 2017 | 15.26 | 15.97 | 15.11 | 15.47 | 29,382 | +0.22(+1.44%) |
Mar 02, 2017 | 15.67 | 15.83 | 15.16 | 15.25 | 63,541 | -0.40(-2.56%) |
Mar 01, 2017 | 15.37 | 15.86 | 15.22 | 15.65 | 63,499 | +0.14(+0.90%) |
Feb 28, 2017 | 15.75 | 16.02 | 15.35 | 15.51 | 24,569 | -0.65(-4.02%) |
Feb 27, 2017 | 15.51 | 16.36 | 15.51 | 16.16 | 38,108 | +0.36(+2.28%) |
Feb 24, 2017 | 15.77 | 16.07 | 15.53 | 15.80 | 26,875 | -0.46(-2.83%) |
Feb 23, 2017 | 15.59 | 16.75 | 15.40 | 16.26 | 49,662 | +0.86(+5.58%) |
Feb 22, 2017 | 16.47 | 16.75 | 15.32 | 15.40 | 35,918 | -1.20(-7.23%) |
Feb 21, 2017 | 16.63 | 16.90 | 16.32 | 16.60 | 63,680 | -0.15(-0.90%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.10(+0.60%) | |
Feb 16, 2017 | 16.85 | 17.11 | 16.51 | 16.65 | 31,073 | -0.07(-0.42%) |
Feb 15, 2017 | 16.76 | 17.13 | 16.36 | 16.72 | 34,691 | -0.21(-1.24%) |
Feb 14, 2017 | 17.08 | 17.23 | 16.71 | 16.93 | 24,885 | -0.42(-2.42%) |
Feb 13, 2017 | 16.23 | 17.87 | 16.16 | 17.35 | 22,757 | +0.97(+5.92%) |
Feb 10, 2017 | 16.48 | 16.50 | 16.18 | 16.38 | 10,290 | +0.00(+0.00%) |
Feb 09, 2017 | 15.73 | 16.67 | 15.73 | 16.38 | 24,294 | +0.73(+4.66%) |
Feb 08, 2017 | 15.60 | 16.10 | 15.37 | 15.65 | 36,300 | +0.10(+0.64%) |
Feb 07, 2017 | 15.67 | 15.95 | 15.30 | 15.55 | 10,144 | -0.28(-1.77%) |
Feb 06, 2017 | 16.32 | 16.38 | 15.77 | 15.83 | 16,040 | -0.34(-2.10%) |
Feb 03, 2017 | 16.98 | 16.98 | 16.15 | 16.17 | 22,122 | -0.70(-4.15%) |
Feb 02, 2017 | 16.48 | 17.12 | 16.09 | 16.87 | 23,143 | +0.30(+1.81%) |