Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.39 | 15.43 | 15.33 | 15.39 | 63,478 | +0.00(+0.00%) |
Apr 27, 2017 | 15.40 | 15.59 | 15.34 | 15.39 | 104,111 | +0.00(+0.00%) |
Apr 26, 2017 | 15.38 | 15.56 | 15.34 | 15.39 | 165,080 | +0.00(+0.00%) |
Apr 25, 2017 | 15.40 | 15.49 | 15.35 | 15.39 | 111,700 | -0.06(-0.39%) |
Apr 24, 2017 | 15.50 | 15.58 | 15.40 | 15.45 | 51,851 | +0.06(+0.39%) |
Apr 21, 2017 | 15.48 | 15.51 | 15.38 | 15.39 | 104,603 | -0.11(-0.71%) |
Apr 20, 2017 | 15.43 | 15.53 | 15.31 | 15.50 | 63,248 | +0.09(+0.58%) |
Apr 19, 2017 | 15.38 | 15.50 | 15.22 | 15.41 | 73,217 | +0.04(+0.26%) |
Apr 18, 2017 | 15.40 | 15.45 | 15.17 | 15.37 | 51,446 | -0.13(-0.84%) |
Apr 17, 2017 | 15.35 | 15.50 | 15.35 | 15.50 | 26,316 | +0.15(+0.98%) |
Apr 13, 2017 | 15.31 | 15.50 | 15.03 | 15.35 | 63,045 | -0.01(-0.07%) |
Apr 12, 2017 | 15.34 | 15.38 | 15.12 | 15.36 | 35,771 | -0.07(-0.45%) |
Apr 11, 2017 | 15.44 | 15.50 | 15.33 | 15.43 | 19,878 | -0.02(-0.13%) |
Apr 10, 2017 | 15.43 | 15.52 | 15.00 | 15.45 | 48,527 | +0.09(+0.59%) |
Apr 07, 2017 | 15.23 | 15.50 | 15.19 | 15.36 | 114,644 | +0.08(+0.52%) |
Apr 06, 2017 | 15.30 | 15.31 | 15.02 | 15.28 | 47,097 | +0.00(+0.00%) |
Apr 05, 2017 | 15.35 | 15.50 | 15.22 | 15.28 | 94,519 | -0.05(-0.33%) |
Apr 04, 2017 | 15.50 | 15.50 | 15.23 | 15.33 | 64,030 | -0.12(-0.78%) |
Apr 03, 2017 | 15.50 | 15.62 | 15.05 | 15.45 | 228,712 | -0.04(-0.26%) |
Mar 31, 2017 | 15.44 | 15.69 | 15.38 | 15.49 | 125,342 | +0.01(+0.06%) |
Mar 30, 2017 | 15.45 | 15.50 | 15.09 | 15.48 | 98,947 | +0.05(+0.32%) |
Mar 29, 2017 | 15.50 | 15.50 | 15.38 | 15.43 | 68,968 | -0.07(-0.45%) |
Mar 28, 2017 | 15.49 | 15.65 | 15.30 | 15.50 | 156,704 | +0.00(+0.00%) |
Mar 27, 2017 | 15.34 | 15.50 | 15.31 | 15.50 | 43,681 | +0.08(+0.52%) |
Mar 24, 2017 | 15.57 | 16.00 | 15.35 | 15.42 | 96,182 | -0.09(-0.58%) |
Mar 23, 2017 | 15.48 | 15.51 | 15.08 | 15.51 | 63,530 | +0.03(+0.19%) |
Mar 22, 2017 | 15.37 | 15.50 | 15.26 | 15.48 | 49,154 | +0.13(+0.85%) |
Mar 21, 2017 | 15.70 | 15.85 | 15.14 | 15.35 | 102,857 | -0.33(-2.10%) |
Mar 20, 2017 | 15.81 | 16.13 | 15.60 | 15.68 | 120,419 | -0.03(-0.19%) |
Mar 17, 2017 | 15.00 | 15.82 | 14.96 | 15.71 | 247,278 | +0.37(+2.41%) |
Mar 16, 2017 | 15.21 | 15.43 | 14.97 | 15.34 | 201,349 | +0.34(+2.27%) |
Mar 15, 2017 | 15.00 | 15.05 | 14.90 | 15.00 | 106,207 | +0.01(+0.07%) |
Mar 14, 2017 | 14.80 | 15.03 | 14.45 | 14.99 | 62,221 | +0.11(+0.74%) |
Mar 13, 2017 | 14.88 | 15.04 | 14.72 | 14.88 | 64,679 | -0.07(-0.47%) |
Mar 10, 2017 | 14.95 | 14.98 | 14.63 | 14.95 | 45,255 | +0.04(+0.27%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.91 | 75,815 | -0.05(-0.33%) |
Mar 08, 2017 | 15.01 | 15.05 | 14.90 | 14.96 | 272,669 | -0.01(-0.07%) |
Mar 07, 2017 | 14.99 | 15.00 | 14.80 | 14.97 | 59,734 | -0.01(-0.07%) |
Mar 06, 2017 | 14.99 | 15.00 | 14.83 | 14.98 | 60,831 | -0.02(-0.13%) |
Mar 03, 2017 | 14.96 | 15.05 | 14.86 | 15.00 | 111,296 | +0.07(+0.47%) |
Mar 02, 2017 | 14.69 | 15.38 | 14.50 | 14.93 | 153,274 | +0.16(+1.08%) |
Mar 01, 2017 | 13.50 | 14.89 | 13.50 | 14.77 | 902,078 | +1.26(+9.33%) |
Feb 28, 2017 | 13.50 | 13.54 | 13.37 | 13.51 | 211,902 | +0.00(+0.00%) |
Feb 27, 2017 | 13.49 | 13.52 | 13.39 | 13.51 | 145,816 | +0.01(+0.07%) |
Feb 24, 2017 | 13.44 | 13.53 | 13.44 | 13.50 | 87,646 | +0.01(+0.07%) |
Feb 23, 2017 | 13.24 | 13.52 | 13.24 | 13.49 | 128,758 | +0.19(+1.43%) |
Feb 22, 2017 | 13.38 | 13.41 | 13.30 | 13.30 | 46,366 | -0.15(-1.12%) |
Feb 21, 2017 | 13.29 | 13.49 | 13.29 | 13.45 | 28,287 | +0.06(+0.45%) |
Feb 17, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 13.48 | 13.50 | 13.27 | 13.38 | 40,030 | -0.10(-0.74%) |
Feb 15, 2017 | 13.43 | 13.50 | 13.31 | 13.48 | 43,623 | +0.00(+0.00%) |
Feb 14, 2017 | 13.50 | 13.50 | 13.34 | 13.48 | 82,156 | -0.02(-0.15%) |
Feb 13, 2017 | 13.47 | 13.52 | 13.36 | 13.50 | 95,879 | +0.05(+0.37%) |
Feb 10, 2017 | 13.57 | 13.58 | 13.33 | 13.45 | 99,300 | -0.04(-0.30%) |
Feb 09, 2017 | 13.48 | 13.52 | 13.40 | 13.49 | 103,489 | +0.01(+0.07%) |
Feb 08, 2017 | 13.36 | 13.54 | 13.21 | 13.48 | 93,440 | +0.13(+0.97%) |
Feb 07, 2017 | 13.41 | 13.49 | 13.26 | 13.35 | 24,604 | +0.01(+0.07%) |
Feb 06, 2017 | 13.48 | 13.52 | 13.32 | 13.34 | 45,703 | -0.16(-1.19%) |
Feb 03, 2017 | 13.50 | 13.52 | 13.41 | 13.50 | 134,671 | +0.06(+0.45%) |
Feb 02, 2017 | 13.49 | 13.52 | 13.33 | 13.44 | 28,340 | -0.05(-0.37%) |