Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.99 | 16.07 | 15.87 | 16.04 | 243,436 | +0.08(+0.50%) |
Apr 27, 2017 | 15.98 | 15.98 | 15.91 | 15.96 | 292,372 | +0.03(+0.17%) |
Apr 26, 2017 | 15.97 | 16.01 | 15.80 | 15.93 | 265,477 | +0.06(+0.39%) |
Apr 25, 2017 | 15.99 | 16.12 | 15.76 | 15.87 | 710,612 | -0.05(-0.33%) |
Apr 24, 2017 | 16.03 | 16.18 | 15.86 | 15.92 | 99,833 | +0.03(+0.17%) |
Apr 21, 2017 | 15.85 | 15.94 | 15.83 | 15.90 | 114,126 | -0.03(-0.17%) |
Apr 20, 2017 | 15.80 | 16.00 | 15.76 | 15.92 | 267,750 | +0.18(+1.17%) |
Apr 19, 2017 | 15.98 | 16.08 | 15.70 | 15.74 | 422,282 | -0.17(-1.05%) |
Apr 18, 2017 | 15.65 | 15.91 | 15.47 | 15.91 | 159,948 | +0.17(+1.06%) |
Apr 17, 2017 | 15.40 | 15.89 | 15.40 | 15.74 | 311,930 | +0.33(+2.17%) |
Apr 13, 2017 | 15.28 | 15.56 | 15.26 | 15.40 | 175,981 | +0.11(+0.75%) |
Apr 12, 2017 | 15.02 | 15.42 | 14.97 | 15.29 | 230,360 | +0.20(+1.34%) |
Apr 11, 2017 | 15.31 | 15.37 | 15.04 | 15.09 | 140,143 | -0.24(-1.55%) |
Apr 10, 2017 | 15.09 | 15.38 | 14.96 | 15.33 | 88,528 | +0.31(+2.03%) |
Apr 07, 2017 | 15.05 | 15.16 | 14.89 | 15.02 | 98,918 | -0.05(-0.35%) |
Apr 06, 2017 | 15.05 | 15.19 | 14.93 | 15.07 | 106,765 | +0.06(+0.41%) |
Apr 05, 2017 | 14.94 | 15.26 | 14.88 | 15.01 | 119,310 | +0.13(+0.88%) |
Apr 04, 2017 | 14.98 | 15.04 | 14.81 | 14.88 | 456,138 | -0.17(-1.16%) |
Apr 03, 2017 | 15.07 | 15.13 | 14.94 | 15.06 | 115,164 | -0.02(-0.12%) |
Mar 31, 2017 | 14.98 | 15.13 | 14.92 | 15.07 | 239,440 | +0.06(+0.41%) |
Mar 30, 2017 | 15.13 | 15.13 | 14.95 | 15.01 | 102,974 | -0.10(-0.69%) |
Mar 29, 2017 | 14.97 | 15.15 | 14.91 | 15.12 | 80,895 | +0.21(+1.40%) |
Mar 28, 2017 | 15.09 | 15.09 | 14.69 | 14.91 | 191,545 | -0.31(-2.01%) |
Mar 27, 2017 | 15.32 | 15.61 | 14.92 | 15.21 | 137,343 | -0.28(-1.80%) |
Mar 24, 2017 | 15.46 | 15.59 | 14.75 | 15.49 | 502,078 | -0.04(-0.28%) |
Mar 23, 2017 | 15.97 | 15.97 | 15.32 | 15.54 | 764,610 | -0.27(-1.71%) |
Mar 22, 2017 | 16.11 | 16.29 | 15.48 | 15.81 | 707,586 | +0.31(+1.97%) |
Mar 21, 2017 | 15.87 | 16.02 | 15.43 | 15.50 | 352,227 | -0.32(-2.04%) |
Mar 20, 2017 | 15.78 | 15.87 | 15.64 | 15.82 | 81,941 | -0.06(-0.38%) |
Mar 17, 2017 | 15.88 | 16.01 | 15.66 | 15.88 | 169,363 | -0.08(-0.49%) |
Mar 16, 2017 | 15.65 | 15.99 | 15.65 | 15.96 | 130,277 | +0.33(+2.12%) |
Mar 15, 2017 | 15.30 | 15.67 | 15.25 | 15.63 | 950,392 | +0.43(+2.81%) |
Mar 14, 2017 | 15.26 | 15.44 | 15.19 | 15.20 | 109,703 | -0.07(-0.46%) |
Mar 13, 2017 | 15.74 | 15.83 | 15.22 | 15.27 | 146,653 | -0.47(-2.99%) |
Mar 10, 2017 | 15.81 | 15.88 | 15.61 | 15.74 | 106,176 | -0.03(-0.17%) |
Mar 09, 2017 | 15.74 | 15.86 | 15.61 | 15.77 | 116,227 | +0.08(+0.50%) |
Mar 08, 2017 | 15.44 | 15.80 | 15.18 | 15.69 | 136,575 | +0.30(+1.93%) |
Mar 07, 2017 | 15.47 | 15.58 | 15.26 | 15.40 | 163,581 | -0.07(-0.45%) |
Mar 06, 2017 | 15.29 | 15.55 | 15.24 | 15.47 | 78,786 | +0.10(+0.68%) |
Mar 03, 2017 | 15.38 | 15.60 | 15.15 | 15.36 | 111,763 | -0.06(-0.40%) |
Mar 02, 2017 | 15.42 | 16.08 | 15.25 | 15.42 | 173,760 | -0.05(-0.34%) |
Mar 01, 2017 | 15.53 | 15.65 | 15.20 | 15.47 | 130,878 | +0.20(+1.31%) |
Feb 28, 2017 | 15.35 | 15.49 | 15.25 | 15.27 | 204,005 | -0.18(-1.19%) |
Feb 27, 2017 | 15.26 | 15.54 | 15.15 | 15.46 | 111,939 | +0.17(+1.14%) |
Feb 24, 2017 | 15.32 | 15.51 | 15.19 | 15.28 | 97,635 | -0.03(-0.23%) |
Feb 23, 2017 | 15.40 | 15.45 | 15.23 | 15.32 | 109,025 | +0.00(+0.00%) |
Feb 22, 2017 | 15.38 | 15.38 | 15.10 | 15.32 | 190,600 | -0.05(-0.34%) |
Feb 21, 2017 | 15.47 | 15.47 | 15.23 | 15.37 | 77,633 | -0.02(-0.11%) |
Feb 17, 2017 | 15.39 | 15.39 | 15.39 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.55 | 15.65 | 15.19 | 15.35 | 110,221 | -0.36(-2.28%) |
Feb 15, 2017 | 15.43 | 15.73 | 15.43 | 15.71 | 242,458 | +0.17(+1.12%) |
Feb 14, 2017 | 15.50 | 15.60 | 15.45 | 15.54 | 238,342 | +0.11(+0.74%) |
Feb 13, 2017 | 15.54 | 15.59 | 15.21 | 15.42 | 491,575 | -0.03(-0.23%) |
Feb 10, 2017 | 15.50 | 15.60 | 15.44 | 15.46 | 97,489 | -0.07(-0.45%) |
Feb 09, 2017 | 15.20 | 15.60 | 15.20 | 15.53 | 104,091 | +0.28(+1.83%) |
Feb 08, 2017 | 15.35 | 15.59 | 15.12 | 15.25 | 353,493 | -0.17(-1.13%) |
Feb 07, 2017 | 15.48 | 15.74 | 15.39 | 15.42 | 158,313 | -0.03(-0.23%) |
Feb 06, 2017 | 15.47 | 15.64 | 15.42 | 15.46 | 117,832 | -0.12(-0.78%) |
Feb 03, 2017 | 15.83 | 15.83 | 15.02 | 15.58 | 248,654 | -0.25(-1.60%) |
Feb 02, 2017 | 16.21 | 16.21 | 15.70 | 15.83 | 140,826 | -0.31(-1.94%) |