Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.28 | 16.32 | 16.03 | 16.24 | 188,335 | -0.04(-0.25%) |
Apr 27, 2017 | 15.87 | 16.32 | 15.79 | 16.28 | 289,350 | +0.29(+1.81%) |
Apr 26, 2017 | 15.75 | 16.08 | 15.75 | 15.99 | 195,482 | +0.12(+0.78%) |
Apr 25, 2017 | 15.99 | 16.03 | 15.75 | 15.87 | 144,192 | -0.07(-0.47%) |
Apr 24, 2017 | 15.91 | 15.99 | 15.75 | 15.94 | 141,349 | +0.07(+0.47%) |
Apr 21, 2017 | 15.91 | 15.91 | 15.70 | 15.87 | 73,166 | -0.08(-0.52%) |
Apr 20, 2017 | 15.83 | 15.99 | 15.75 | 15.95 | 109,288 | +0.11(+0.68%) |
Apr 19, 2017 | 15.83 | 15.91 | 15.75 | 15.84 | 119,455 | -0.02(-0.16%) |
Apr 18, 2017 | 15.87 | 16.03 | 15.75 | 15.87 | 69,519 | +0.00(+0.00%) |
Apr 17, 2017 | 15.99 | 16.03 | 15.62 | 15.87 | 64,013 | -0.08(-0.52%) |
Apr 13, 2017 | 15.79 | 15.99 | 15.50 | 15.95 | 123,238 | +0.04(+0.26%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.58 | 15.91 | 117,547 | -0.08(-0.52%) |
Apr 11, 2017 | 15.91 | 15.99 | 15.68 | 15.99 | 45,904 | +0.17(+1.04%) |
Apr 10, 2017 | 15.99 | 16.03 | 15.76 | 15.83 | 102,004 | -0.04(-0.26%) |
Apr 07, 2017 | 15.25 | 16.20 | 15.17 | 15.87 | 262,912 | +0.54(+3.50%) |
Apr 06, 2017 | 15.50 | 15.65 | 15.17 | 15.33 | 158,966 | -0.21(-1.33%) |
Apr 05, 2017 | 15.95 | 16.08 | 15.46 | 15.54 | 200,380 | -0.33(-2.08%) |
Apr 04, 2017 | 15.46 | 15.91 | 15.46 | 15.87 | 418,705 | +0.41(+2.67%) |
Apr 03, 2017 | 15.58 | 15.79 | 15.41 | 15.46 | 108,815 | -0.21(-1.32%) |
Mar 31, 2017 | 15.37 | 15.72 | 15.29 | 15.66 | 205,827 | +0.17(+1.07%) |
Mar 30, 2017 | 15.62 | 15.79 | 15.37 | 15.50 | 161,645 | -0.17(-1.06%) |
Mar 29, 2017 | 15.41 | 15.79 | 15.25 | 15.66 | 289,681 | +0.29(+1.88%) |
Mar 28, 2017 | 15.21 | 15.58 | 15.09 | 15.37 | 463,236 | +0.29(+1.92%) |
Mar 27, 2017 | 15.33 | 15.41 | 15.08 | 15.08 | 224,617 | -0.04(-0.27%) |
Mar 24, 2017 | 15.38 | 15.66 | 15.13 | 15.13 | 613,501 | -0.04(-0.27%) |
Mar 23, 2017 | 15.17 | 15.37 | 15.00 | 15.17 | 207,116 | -0.08(-0.54%) |
Mar 22, 2017 | 15.21 | 15.29 | 14.38 | 15.25 | 274,677 | +0.07(+0.49%) |
Mar 21, 2017 | 15.58 | 15.75 | 15.13 | 15.18 | 300,833 | -0.24(-1.56%) |
Mar 20, 2017 | 15.37 | 15.54 | 15.21 | 15.41 | 211,502 | +0.08(+0.54%) |
Mar 17, 2017 | 15.25 | 15.46 | 15.21 | 15.33 | 160,426 | +0.00(+0.00%) |
Mar 16, 2017 | 15.41 | 15.58 | 15.08 | 15.33 | 404,075 | -0.17(-1.07%) |
Mar 15, 2017 | 15.70 | 15.70 | 15.08 | 15.50 | 481,250 | -0.21(-1.32%) |
Mar 14, 2017 | 15.70 | 15.75 | 15.70 | 15.70 | 306,516 | -0.04(-0.26%) |
Mar 13, 2017 | 15.70 | 15.83 | 15.70 | 15.75 | 406,845 | +0.04(+0.26%) |
Mar 10, 2017 | 15.70 | 15.83 | 15.70 | 15.70 | 256,019 | +0.00(+0.00%) |
Mar 09, 2017 | 15.50 | 15.70 | 15.50 | 15.70 | 562,929 | +0.00(+0.00%) |
Mar 08, 2017 | 15.83 | 15.95 | 15.70 | 15.70 | 723,077 | -0.37(-2.31%) |
Mar 07, 2017 | 16.12 | 16.24 | 16.08 | 16.08 | 596,204 | -0.04(-0.26%) |
Mar 06, 2017 | 16.28 | 16.28 | 16.12 | 16.12 | 798,543 | -0.21(-1.27%) |
Mar 03, 2017 | 16.32 | 16.45 | 16.20 | 16.32 | 1,144,055 | -0.08(-0.50%) |
Mar 02, 2017 | 16.37 | 16.53 | 16.24 | 16.41 | 5,721,805 | -1.78(-9.77%) |
Mar 01, 2017 | 18.14 | 18.47 | 17.98 | 18.18 | 76,288 | +0.33(+1.85%) |
Feb 28, 2017 | 18.18 | 18.18 | 17.65 | 17.85 | 66,510 | -0.17(-0.92%) |
Feb 27, 2017 | 19.22 | 19.22 | 16.99 | 18.02 | 160,388 | -1.20(-6.24%) |
Feb 24, 2017 | 19.22 | 19.22 | 18.64 | 19.22 | 64,138 | +0.17(+0.87%) |
Feb 23, 2017 | 18.72 | 19.22 | 18.47 | 19.05 | 78,336 | +0.62(+3.36%) |
Feb 22, 2017 | 18.06 | 18.60 | 17.94 | 18.43 | 78,988 | +0.45(+2.53%) |
Feb 21, 2017 | 17.48 | 18.06 | 17.42 | 17.98 | 74,210 | +0.58(+3.33%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.46 | 17.52 | 17.27 | 17.39 | 23,103 | -0.08(-0.47%) |
Feb 15, 2017 | 17.75 | 17.94 | 17.44 | 17.47 | 54,571 | +0.20(+1.15%) |
Feb 14, 2017 | 17.19 | 17.40 | 17.19 | 17.27 | 21,940 | -0.08(-0.48%) |
Feb 13, 2017 | 17.27 | 17.77 | 17.27 | 17.36 | 94,362 | +0.17(+0.96%) |
Feb 10, 2017 | 16.32 | 17.23 | 16.32 | 17.19 | 39,658 | +0.79(+4.79%) |
Feb 09, 2017 | 16.03 | 16.41 | 15.75 | 16.41 | 37,507 | +0.45(+2.85%) |
Feb 08, 2017 | 15.54 | 16.03 | 15.41 | 15.95 | 44,780 | +0.29(+1.85%) |
Feb 07, 2017 | 16.37 | 16.41 | 15.29 | 15.66 | 84,113 | -0.54(-3.32%) |
Feb 06, 2017 | 15.99 | 16.37 | 15.99 | 16.20 | 23,850 | +0.04(+0.26%) |
Feb 03, 2017 | 16.12 | 16.20 | 15.83 | 16.16 | 41,613 | -0.04(-0.25%) |
Feb 02, 2017 | 16.32 | 16.53 | 16.16 | 16.20 | 31,100 | -0.21(-1.26%) |