Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.58 | 17.65 | 17.01 | 17.51 | 141,967 | -0.04(-0.23%) |
Apr 27, 2017 | 17.29 | 17.74 | 17.04 | 17.55 | 126,152 | +0.25(+1.45%) |
Apr 26, 2017 | 16.88 | 17.50 | 16.84 | 17.30 | 81,908 | +0.46(+2.73%) |
Apr 25, 2017 | 16.81 | 17.39 | 16.64 | 16.84 | 143,469 | +0.11(+0.66%) |
Apr 24, 2017 | 16.71 | 16.84 | 16.41 | 16.73 | 65,762 | +0.26(+1.58%) |
Apr 21, 2017 | 16.37 | 16.55 | 16.26 | 16.47 | 87,832 | -0.03(-0.18%) |
Apr 20, 2017 | 16.24 | 16.64 | 16.06 | 16.50 | 189,570 | +0.30(+1.85%) |
Apr 19, 2017 | 15.68 | 16.47 | 15.68 | 16.20 | 146,523 | +0.51(+3.25%) |
Apr 18, 2017 | 14.97 | 15.74 | 14.96 | 15.69 | 103,918 | +0.70(+4.67%) |
Apr 17, 2017 | 15.06 | 15.07 | 14.81 | 14.99 | 82,614 | +0.07(+0.47%) |
Apr 13, 2017 | 15.47 | 15.51 | 14.90 | 14.92 | 101,932 | -0.55(-3.56%) |
Apr 12, 2017 | 15.98 | 15.98 | 15.45 | 15.47 | 43,530 | -0.48(-3.01%) |
Apr 11, 2017 | 15.97 | 16.09 | 15.54 | 15.95 | 44,187 | -0.01(-0.06%) |
Apr 10, 2017 | 15.58 | 16.05 | 15.58 | 15.96 | 115,628 | +0.45(+2.90%) |
Apr 07, 2017 | 15.13 | 15.57 | 15.13 | 15.51 | 94,509 | +0.30(+1.97%) |
Apr 06, 2017 | 14.93 | 15.32 | 14.92 | 15.21 | 75,318 | +0.17(+1.13%) |
Apr 05, 2017 | 15.10 | 15.49 | 14.88 | 15.04 | 184,690 | -0.04(-0.27%) |
Apr 04, 2017 | 15.10 | 15.12 | 14.84 | 15.08 | 289,336 | +0.05(+0.33%) |
Apr 03, 2017 | 15.19 | 15.25 | 14.90 | 15.03 | 93,955 | -0.13(-0.86%) |
Mar 31, 2017 | 15.27 | 15.65 | 15.02 | 15.16 | 115,525 | -0.13(-0.85%) |
Mar 30, 2017 | 15.60 | 15.65 | 14.81 | 15.29 | 162,075 | -0.19(-1.23%) |
Mar 29, 2017 | 15.50 | 15.57 | 15.04 | 15.48 | 214,183 | +0.20(+1.31%) |
Mar 28, 2017 | 16.50 | 16.99 | 14.80 | 15.28 | 514,957 | -0.34(-2.18%) |
Mar 27, 2017 | 15.50 | 15.89 | 15.20 | 15.62 | 194,044 | +0.01(+0.06%) |
Mar 24, 2017 | 15.27 | 15.69 | 15.27 | 15.61 | 59,932 | +0.38(+2.50%) |
Mar 23, 2017 | 15.05 | 15.38 | 15.00 | 15.23 | 58,792 | +0.26(+1.74%) |
Mar 22, 2017 | 14.66 | 15.09 | 14.44 | 14.97 | 85,225 | +0.22(+1.49%) |
Mar 21, 2017 | 15.50 | 15.50 | 14.67 | 14.75 | 83,715 | -0.64(-4.16%) |
Mar 20, 2017 | 15.56 | 15.75 | 15.26 | 15.39 | 66,667 | -0.23(-1.47%) |
Mar 17, 2017 | 15.71 | 15.81 | 15.38 | 15.62 | 61,129 | -0.05(-0.32%) |
Mar 16, 2017 | 15.23 | 15.94 | 15.20 | 15.67 | 76,496 | +0.44(+2.89%) |
Mar 15, 2017 | 15.15 | 15.36 | 14.96 | 15.23 | 75,681 | +0.18(+1.20%) |
Mar 14, 2017 | 14.36 | 15.13 | 14.27 | 15.05 | 160,790 | +0.64(+4.44%) |
Mar 13, 2017 | 14.38 | 14.64 | 14.20 | 14.41 | 55,532 | +0.03(+0.21%) |
Mar 10, 2017 | 14.30 | 14.48 | 14.17 | 14.38 | 45,060 | +0.23(+1.63%) |
Mar 09, 2017 | 14.00 | 14.29 | 13.97 | 14.15 | 69,167 | +0.04(+0.28%) |
Mar 08, 2017 | 14.53 | 14.67 | 14.05 | 14.11 | 117,492 | -0.46(-3.16%) |
Mar 07, 2017 | 14.40 | 14.74 | 14.21 | 14.57 | 141,384 | +0.16(+1.11%) |
Mar 06, 2017 | 14.67 | 14.86 | 14.31 | 14.41 | 122,096 | -0.39(-2.64%) |
Mar 03, 2017 | 14.95 | 15.07 | 14.65 | 14.80 | 139,701 | -0.04(-0.27%) |
Mar 02, 2017 | 14.90 | 15.10 | 14.75 | 14.84 | 112,119 | -0.07(-0.47%) |
Mar 01, 2017 | 15.24 | 15.37 | 14.81 | 14.91 | 80,755 | -0.12(-0.80%) |
Feb 28, 2017 | 15.34 | 15.34 | 14.68 | 15.03 | 191,994 | -0.35(-2.28%) |
Feb 27, 2017 | 15.10 | 15.42 | 15.03 | 15.38 | 68,972 | +0.33(+2.19%) |
Feb 24, 2017 | 14.82 | 15.35 | 14.65 | 15.05 | 104,130 | +0.13(+0.87%) |
Feb 23, 2017 | 15.54 | 15.54 | 14.94 | 14.92 | 132,951 | -0.57(-3.68%) |
Feb 22, 2017 | 15.83 | 15.90 | 15.26 | 15.49 | 87,169 | -0.35(-2.21%) |
Feb 21, 2017 | 15.75 | 15.94 | 15.45 | 15.84 | 63,273 | +0.09(+0.57%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.23(-1.44%) | |
Feb 16, 2017 | 16.01 | 16.17 | 15.78 | 15.98 | 50,636 | -0.15(-0.93%) |
Feb 15, 2017 | 15.56 | 16.18 | 15.37 | 16.13 | 88,338 | +0.46(+2.94%) |
Feb 14, 2017 | 15.59 | 15.78 | 15.18 | 15.67 | 99,437 | +0.10(+0.64%) |
Feb 13, 2017 | 15.97 | 15.97 | 15.45 | 15.57 | 62,960 | -0.26(-1.64%) |
Feb 10, 2017 | 15.71 | 15.99 | 15.41 | 15.83 | 89,807 | +0.12(+0.76%) |
Feb 09, 2017 | 15.15 | 15.99 | 15.15 | 15.71 | 90,283 | +0.55(+3.63%) |
Feb 08, 2017 | 15.00 | 15.29 | 14.52 | 15.16 | 700,149 | +0.14(+0.93%) |
Feb 07, 2017 | 15.45 | 15.45 | 14.88 | 15.02 | 102,925 | -0.46(-2.97%) |
Feb 06, 2017 | 15.85 | 16.06 | 15.14 | 15.48 | 149,027 | -0.42(-2.64%) |
Feb 03, 2017 | 15.49 | 16.02 | 15.32 | 15.90 | 146,391 | +0.46(+2.98%) |
Feb 02, 2017 | 14.94 | 15.46 | 14.86 | 15.44 | 108,560 | +0.53(+3.55%) |