Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.48 | 17.48 | 17.21 | 17.35 | 291,101 | -0.13(-0.73%) |
Apr 27, 2017 | 17.28 | 17.52 | 17.22 | 17.48 | 209,529 | +0.20(+1.17%) |
Apr 26, 2017 | 17.28 | 17.42 | 17.21 | 17.27 | 238,912 | -0.03(-0.17%) |
Apr 25, 2017 | 17.42 | 17.49 | 17.20 | 17.30 | 252,141 | +0.02(+0.13%) |
Apr 24, 2017 | 17.21 | 17.35 | 17.08 | 17.28 | 319,612 | +0.29(+1.68%) |
Apr 21, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 264,388 | -0.02(-0.13%) |
Apr 20, 2017 | 16.86 | 17.16 | 16.82 | 17.02 | 325,710 | +0.25(+1.48%) |
Apr 19, 2017 | 16.73 | 16.82 | 16.57 | 16.77 | 257,926 | +0.12(+0.72%) |
Apr 18, 2017 | 16.35 | 16.76 | 16.35 | 16.65 | 292,777 | +0.17(+1.00%) |
Apr 17, 2017 | 16.19 | 16.49 | 16.12 | 16.49 | 322,410 | +0.38(+2.33%) |
Apr 13, 2017 | 16.04 | 16.16 | 15.95 | 16.11 | 254,200 | +0.06(+0.37%) |
Apr 12, 2017 | 16.12 | 16.14 | 15.93 | 16.05 | 231,055 | -0.13(-0.79%) |
Apr 11, 2017 | 15.92 | 16.28 | 15.86 | 16.18 | 238,509 | +0.25(+1.56%) |
Apr 10, 2017 | 15.98 | 16.32 | 15.92 | 15.93 | 288,828 | -0.10(-0.61%) |
Apr 07, 2017 | 15.86 | 16.04 | 15.74 | 16.03 | 314,418 | +0.14(+0.85%) |
Apr 06, 2017 | 15.55 | 15.90 | 15.55 | 15.89 | 326,190 | +0.34(+2.17%) |
Apr 05, 2017 | 15.18 | 15.59 | 15.18 | 15.55 | 400,107 | +0.38(+2.53%) |
Apr 04, 2017 | 15.47 | 15.63 | 15.10 | 15.17 | 708,594 | -0.35(-2.23%) |
Apr 03, 2017 | 15.31 | 15.58 | 15.20 | 15.52 | 698,577 | +0.39(+2.58%) |
Mar 31, 2017 | 15.04 | 15.18 | 14.97 | 15.13 | 181,544 | +0.08(+0.50%) |
Mar 30, 2017 | 15.14 | 15.25 | 14.97 | 15.05 | 175,798 | -0.08(-0.50%) |
Mar 29, 2017 | 15.01 | 15.16 | 14.95 | 15.13 | 200,511 | +0.08(+0.55%) |
Mar 28, 2017 | 15.11 | 15.21 | 14.96 | 15.04 | 184,150 | -0.08(-0.50%) |
Mar 27, 2017 | 14.99 | 15.16 | 14.99 | 15.12 | 185,445 | +0.04(+0.30%) |
Mar 24, 2017 | 15.16 | 15.24 | 15.01 | 15.07 | 193,715 | -0.07(-0.45%) |
Mar 23, 2017 | 15.22 | 15.34 | 15.08 | 15.14 | 137,102 | -0.08(-0.49%) |
Mar 22, 2017 | 15.04 | 15.22 | 14.87 | 15.22 | 360,735 | +0.14(+0.95%) |
Mar 21, 2017 | 15.22 | 15.28 | 14.95 | 15.07 | 221,516 | -0.15(-0.99%) |
Mar 20, 2017 | 15.48 | 15.48 | 15.11 | 15.22 | 174,950 | -0.22(-1.41%) |
Mar 17, 2017 | 15.17 | 15.45 | 15.17 | 15.44 | 457,141 | +0.23(+1.53%) |
Mar 16, 2017 | 14.90 | 15.25 | 14.85 | 15.21 | 390,895 | +0.32(+2.17%) |
Mar 15, 2017 | 14.78 | 14.93 | 14.70 | 14.89 | 192,672 | +0.13(+0.87%) |
Mar 14, 2017 | 14.68 | 14.86 | 14.59 | 14.76 | 139,487 | +0.05(+0.36%) |
Mar 13, 2017 | 14.56 | 14.76 | 14.56 | 14.71 | 152,631 | +0.14(+0.98%) |
Mar 10, 2017 | 14.48 | 14.62 | 14.46 | 14.56 | 165,454 | +0.10(+0.68%) |
Mar 09, 2017 | 14.64 | 14.75 | 14.43 | 14.47 | 208,000 | -0.17(-1.13%) |
Mar 08, 2017 | 14.63 | 14.89 | 14.62 | 14.63 | 250,850 | +0.00(+0.00%) |
Mar 07, 2017 | 15.04 | 15.05 | 14.48 | 14.63 | 651,728 | -0.41(-2.70%) |
Mar 06, 2017 | 15.56 | 15.56 | 14.92 | 15.04 | 752,919 | -0.57(-3.66%) |
Mar 03, 2017 | 16.08 | 16.08 | 15.51 | 15.61 | 370,532 | -0.41(-2.58%) |
Mar 02, 2017 | 15.97 | 16.07 | 15.94 | 16.02 | 233,063 | +0.05(+0.33%) |
Mar 01, 2017 | 15.96 | 16.03 | 15.82 | 15.97 | 236,384 | +0.15(+0.95%) |
Feb 28, 2017 | 15.92 | 15.98 | 15.79 | 15.82 | 229,672 | -0.20(-1.22%) |
Feb 27, 2017 | 16.01 | 16.16 | 15.92 | 16.01 | 143,966 | -0.01(-0.05%) |
Feb 24, 2017 | 15.80 | 16.12 | 15.80 | 16.02 | 221,971 | +0.11(+0.71%) |
Feb 23, 2017 | 16.10 | 16.10 | 15.86 | 15.91 | 165,086 | -0.17(-1.07%) |
Feb 22, 2017 | 16.19 | 16.19 | 15.92 | 16.08 | 186,319 | +0.05(+0.28%) |
Feb 21, 2017 | 15.93 | 16.13 | 15.93 | 16.04 | 189,091 | +0.12(+0.75%) |
Feb 17, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.86 | 15.94 | 15.66 | 15.90 | 240,804 | -0.08(-0.47%) |
Feb 15, 2017 | 15.94 | 16.06 | 15.84 | 15.98 | 156,842 | +0.03(+0.19%) |
Feb 14, 2017 | 15.89 | 16.04 | 15.89 | 15.95 | 150,482 | +0.05(+0.33%) |
Feb 13, 2017 | 16.01 | 16.12 | 15.87 | 15.89 | 229,525 | -0.04(-0.24%) |
Feb 10, 2017 | 15.92 | 16.10 | 15.86 | 15.93 | 274,627 | +0.10(+0.62%) |
Feb 09, 2017 | 15.70 | 16.04 | 15.70 | 15.83 | 252,080 | +0.08(+0.53%) |
Feb 08, 2017 | 15.74 | 16.01 | 15.53 | 15.75 | 281,755 | +0.01(+0.05%) |
Feb 07, 2017 | 15.79 | 15.91 | 15.49 | 15.74 | 300,081 | +0.01(+0.05%) |
Feb 06, 2017 | 15.79 | 15.98 | 15.72 | 15.73 | 308,082 | -0.22(-1.37%) |
Feb 03, 2017 | 15.92 | 16.13 | 15.85 | 15.95 | 262,190 | +0.13(+0.81%) |
Feb 02, 2017 | 16.05 | 16.16 | 15.78 | 15.82 | 337,672 | -0.14(-0.85%) |