Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.91 | 18.91 | 18.50 | 18.88 | 8,671 | -0.02(-0.09%) |
Apr 27, 2017 | 18.38 | 19.08 | 18.32 | 18.90 | 33,319 | +0.80(+4.41%) |
Apr 26, 2017 | 17.86 | 18.40 | 17.84 | 18.10 | 14,438 | +0.23(+1.31%) |
Apr 25, 2017 | 18.04 | 18.04 | 17.58 | 17.86 | 55,712 | +0.68(+3.95%) |
Apr 24, 2017 | 17.08 | 17.29 | 17.08 | 17.18 | 9,813 | +0.13(+0.74%) |
Apr 21, 2017 | 17.09 | 17.09 | 17.00 | 17.06 | 2,486 | +0.08(+0.49%) |
Apr 20, 2017 | 16.56 | 16.98 | 16.53 | 16.98 | 13,160 | +0.49(+2.97%) |
Apr 19, 2017 | 16.47 | 16.56 | 16.47 | 16.49 | 6,519 | -0.03(-0.18%) |
Apr 18, 2017 | 16.53 | 16.53 | 16.26 | 16.52 | 8,138 | +0.04(+0.26%) |
Apr 17, 2017 | 16.34 | 16.52 | 16.34 | 16.47 | 1,790 | +0.13(+0.80%) |
Apr 13, 2017 | 16.34 | 16.34 | 16.18 | 16.34 | 8,936 | +0.04(+0.27%) |
Apr 12, 2017 | 16.30 | 16.30 | 15.89 | 16.30 | 3,310 | -0.00(-0.03%) |
Apr 11, 2017 | 16.47 | 16.47 | 16.26 | 16.30 | 2,018 | +0.10(+0.59%) |
Apr 10, 2017 | 15.91 | 16.56 | 15.91 | 16.21 | 3,923 | -0.20(-1.24%) |
Apr 06, 2017 | 16.41 | 16.41 | 16.41 | 76 | +0.16(+0.96%) | |
Apr 05, 2017 | 15.82 | 16.26 | 15.68 | 16.26 | 9,947 | +0.22(+1.35%) |
Apr 04, 2017 | 16.04 | 16.04 | 15.78 | 16.04 | 2,943 | -0.18(-1.10%) |
Apr 03, 2017 | 16.18 | 16.23 | 15.63 | 16.22 | 4,159 | +0.03(+0.21%) |
Mar 31, 2017 | 15.78 | 16.21 | 15.78 | 16.18 | 7,095 | +0.10(+0.59%) |
Mar 30, 2017 | 15.95 | 16.14 | 15.89 | 16.09 | 4,521 | +0.16(+1.01%) |
Mar 29, 2017 | 15.91 | 15.93 | 15.87 | 15.93 | 4,493 | +0.28(+1.80%) |
Mar 28, 2017 | 15.76 | 15.96 | 15.52 | 15.64 | 9,621 | -0.31(-1.93%) |
Mar 27, 2017 | 16.04 | 16.04 | 15.95 | 15.95 | 982 | +0.30(+1.94%) |
Mar 24, 2017 | 15.63 | 15.65 | 15.61 | 15.65 | 4,717 | +0.02(+0.14%) |
Mar 23, 2017 | 16.01 | 16.01 | 15.63 | 15.63 | 2,512 | +0.00(+0.00%) |
Mar 22, 2017 | 15.71 | 16.13 | 15.63 | 15.63 | 6,210 | -0.20(-1.23%) |
Mar 21, 2017 | 16.44 | 16.44 | 15.82 | 15.82 | 40,717 | -0.71(-4.29%) |
Mar 20, 2017 | 15.84 | 16.58 | 15.83 | 16.53 | 27,866 | +0.71(+4.48%) |
Mar 17, 2017 | 15.82 | 15.82 | 15.71 | 15.82 | 5,432 | -0.02(-0.11%) |
Mar 16, 2017 | 15.71 | 15.84 | 15.70 | 15.84 | 7,169 | +0.15(+0.94%) |
Mar 15, 2017 | 15.90 | 15.90 | 15.69 | 15.69 | 3,278 | +0.04(+0.26%) |
Mar 14, 2017 | 15.74 | 15.75 | 15.65 | 15.65 | 4,470 | -0.08(-0.52%) |
Mar 13, 2017 | 15.73 | 15.73 | 15.71 | 15.73 | 1,949 | +0.06(+0.39%) |
Mar 10, 2017 | 15.84 | 15.84 | 15.61 | 15.67 | 8,539 | -0.04(-0.28%) |
Mar 09, 2017 | 15.71 | 16.04 | 15.65 | 15.71 | 10,486 | +0.00(+0.00%) |
Mar 08, 2017 | 15.61 | 15.71 | 15.61 | 15.71 | 23,926 | -0.04(-0.27%) |
Mar 07, 2017 | 15.86 | 15.89 | 15.68 | 15.76 | 7,035 | -0.14(-0.91%) |
Mar 06, 2017 | 16.13 | 16.13 | 15.62 | 15.90 | 15,098 | -0.23(-1.40%) |
Mar 03, 2017 | 16.15 | 16.57 | 16.10 | 16.13 | 8,975 | -0.03(-0.19%) |
Mar 02, 2017 | 16.47 | 16.47 | 16.07 | 16.16 | 8,676 | -0.21(-1.31%) |
Mar 01, 2017 | 16.29 | 16.43 | 16.17 | 16.37 | 7,162 | -0.05(-0.31%) |
Feb 28, 2017 | 16.47 | 16.47 | 16.24 | 16.42 | 12,816 | -0.15(-0.89%) |
Feb 27, 2017 | 16.15 | 16.57 | 16.13 | 16.57 | 10,507 | +0.35(+2.17%) |
Feb 24, 2017 | 16.00 | 16.24 | 16.00 | 16.22 | 4,466 | +0.19(+1.16%) |
Feb 23, 2017 | 16.44 | 16.44 | 16.03 | 16.03 | 1,610 | -0.44(-2.68%) |
Feb 22, 2017 | 16.15 | 16.53 | 15.82 | 16.47 | 11,725 | -0.03(-0.21%) |
Feb 21, 2017 | 16.46 | 16.58 | 16.35 | 16.51 | 15,003 | +0.25(+1.55%) |
Feb 17, 2017 | 16.26 | 16.26 | 16.26 | 0 | -0.23(-1.42%) | |
Feb 16, 2017 | 16.59 | 16.59 | 16.49 | 16.49 | 1,490 | -0.06(-0.38%) |
Feb 15, 2017 | 16.49 | 16.69 | 16.33 | 16.55 | 13,663 | +0.06(+0.38%) |
Feb 14, 2017 | 16.65 | 16.84 | 16.47 | 16.49 | 12,648 | -0.20(-1.19%) |
Feb 13, 2017 | 16.91 | 16.94 | 16.69 | 16.69 | 14,085 | -0.17(-1.03%) |
Feb 10, 2017 | 16.87 | 17.04 | 16.47 | 16.86 | 18,482 | +0.32(+1.92%) |
Feb 09, 2017 | 16.58 | 17.21 | 16.53 | 16.55 | 12,062 | -0.03(-0.16%) |
Feb 08, 2017 | 16.48 | 16.70 | 16.47 | 16.57 | 14,899 | +0.19(+1.14%) |
Feb 07, 2017 | 16.50 | 16.50 | 16.26 | 16.39 | 15,785 | +0.13(+0.80%) |
Feb 06, 2017 | 16.04 | 16.66 | 16.04 | 16.26 | 6,336 | +0.21(+1.30%) |
Feb 03, 2017 | 15.74 | 17.07 | 15.74 | 16.05 | 14,188 | +0.45(+2.91%) |
Feb 02, 2017 | 15.56 | 15.59 | 15.54 | 15.59 | 6,192 | +0.03(+0.19%) |