Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.79 | 15.99 | 15.67 | 15.94 | 99,772 | +0.25(+1.61%) |
Apr 27, 2017 | 16.06 | 16.11 | 15.59 | 15.68 | 55,715 | -0.21(-1.30%) |
Apr 26, 2017 | 16.17 | 16.18 | 15.70 | 15.89 | 118,090 | -0.22(-1.34%) |
Apr 25, 2017 | 16.23 | 16.23 | 16.05 | 16.10 | 100,736 | +0.02(+0.12%) |
Apr 24, 2017 | 15.98 | 16.23 | 15.98 | 16.09 | 258,427 | +0.13(+0.82%) |
Apr 21, 2017 | 16.09 | 16.13 | 15.87 | 15.95 | 98,973 | -0.06(-0.35%) |
Apr 20, 2017 | 15.92 | 16.09 | 15.79 | 16.01 | 210,758 | +0.23(+1.43%) |
Apr 19, 2017 | 16.07 | 16.08 | 15.76 | 15.79 | 112,836 | -0.22(-1.35%) |
Apr 18, 2017 | 16.13 | 16.35 | 15.93 | 16.00 | 167,200 | +0.06(+0.35%) |
Apr 17, 2017 | 16.13 | 16.13 | 15.85 | 15.95 | 65,747 | -0.14(-0.87%) |
Apr 13, 2017 | 16.09 | 16.15 | 15.96 | 16.09 | 54,548 | +0.07(+0.47%) |
Apr 12, 2017 | 15.93 | 16.07 | 15.87 | 16.01 | 293,931 | +0.02(+0.12%) |
Apr 11, 2017 | 15.92 | 16.11 | 15.88 | 15.99 | 73,968 | +0.03(+0.18%) |
Apr 10, 2017 | 15.90 | 16.11 | 15.69 | 15.96 | 70,408 | +0.03(+0.18%) |
Apr 07, 2017 | 15.99 | 15.99 | 15.79 | 15.94 | 89,074 | -0.06(-0.35%) |
Apr 06, 2017 | 15.78 | 16.09 | 15.73 | 15.99 | 93,774 | +0.11(+0.71%) |
Apr 05, 2017 | 15.99 | 16.17 | 15.83 | 15.88 | 180,808 | -0.13(-0.82%) |
Apr 04, 2017 | 15.95 | 16.11 | 15.79 | 16.01 | 134,155 | +0.07(+0.41%) |
Apr 03, 2017 | 15.87 | 16.27 | 15.64 | 15.95 | 210,944 | +0.00(+0.00%) |
Mar 31, 2017 | 15.79 | 16.13 | 15.79 | 15.95 | 316,673 | +0.18(+1.13%) |
Mar 30, 2017 | 15.53 | 15.80 | 15.53 | 15.77 | 265,534 | +0.38(+2.44%) |
Mar 29, 2017 | 15.19 | 15.48 | 15.09 | 15.39 | 206,462 | +0.20(+1.30%) |
Mar 28, 2017 | 15.01 | 15.32 | 15.01 | 15.19 | 130,360 | +0.21(+1.38%) |
Mar 27, 2017 | 15.00 | 15.14 | 14.76 | 14.99 | 111,760 | +0.04(+0.25%) |
Mar 24, 2017 | 14.74 | 15.07 | 14.74 | 14.95 | 79,101 | +0.38(+2.57%) |
Mar 23, 2017 | 14.39 | 14.76 | 14.22 | 14.58 | 603,968 | +0.20(+1.37%) |
Mar 22, 2017 | 14.41 | 14.50 | 14.27 | 14.38 | 143,055 | -0.13(-0.90%) |
Mar 21, 2017 | 14.77 | 14.83 | 14.20 | 14.51 | 284,270 | -0.12(-0.83%) |
Mar 20, 2017 | 14.75 | 14.75 | 14.48 | 14.63 | 146,390 | -0.09(-0.64%) |
Mar 17, 2017 | 14.82 | 14.82 | 14.64 | 14.73 | 494,612 | +0.01(+0.06%) |
Mar 16, 2017 | 14.59 | 14.87 | 14.54 | 14.72 | 447,982 | +0.24(+1.68%) |
Mar 15, 2017 | 14.35 | 14.58 | 14.16 | 14.47 | 307,668 | +0.21(+1.45%) |
Mar 14, 2017 | 14.28 | 14.44 | 14.11 | 14.27 | 72,080 | +0.02(+0.13%) |
Mar 13, 2017 | 14.28 | 14.35 | 14.07 | 14.25 | 109,060 | +0.01(+0.07%) |
Mar 10, 2017 | 14.10 | 14.34 | 14.08 | 14.24 | 49,541 | +0.15(+1.07%) |
Mar 09, 2017 | 14.14 | 14.31 | 13.79 | 14.09 | 252,173 | -0.13(-0.92%) |
Mar 08, 2017 | 14.22 | 14.34 | 14.11 | 14.22 | 68,003 | +0.01(+0.07%) |
Mar 07, 2017 | 14.29 | 14.39 | 13.96 | 14.21 | 38,685 | +0.01(+0.07%) |
Mar 06, 2017 | 14.38 | 14.52 | 14.06 | 14.20 | 129,296 | -0.08(-0.53%) |
Mar 03, 2017 | 14.04 | 14.49 | 13.96 | 14.28 | 275,729 | +0.16(+1.13%) |
Mar 02, 2017 | 14.22 | 14.27 | 13.88 | 14.12 | 104,636 | -0.18(-1.25%) |
Mar 01, 2017 | 14.56 | 14.66 | 14.10 | 14.29 | 140,693 | -0.09(-0.65%) |
Feb 28, 2017 | 14.44 | 14.56 | 14.13 | 14.39 | 489,195 | -0.18(-1.22%) |
Feb 27, 2017 | 14.45 | 14.66 | 14.11 | 14.57 | 106,366 | +0.01(+0.06%) |
Feb 24, 2017 | 14.43 | 14.70 | 14.37 | 14.56 | 149,981 | +0.03(+0.19%) |
Feb 23, 2017 | 14.72 | 14.73 | 14.40 | 14.53 | 116,848 | -0.19(-1.27%) |
Feb 22, 2017 | 14.94 | 14.94 | 14.43 | 14.72 | 116,877 | -0.05(-0.32%) |
Feb 21, 2017 | 14.87 | 14.88 | 14.65 | 14.76 | 246,974 | +0.16(+1.09%) |
Feb 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.25(+1.77%) | |
Feb 16, 2017 | 14.42 | 14.54 | 14.23 | 14.35 | 42,356 | +0.02(+0.13%) |
Feb 15, 2017 | 14.12 | 14.51 | 14.11 | 14.33 | 117,122 | +0.15(+1.06%) |
Feb 14, 2017 | 13.88 | 14.34 | 13.88 | 14.18 | 183,532 | +0.26(+1.89%) |
Feb 13, 2017 | 13.87 | 14.23 | 13.82 | 13.92 | 92,110 | +0.13(+0.95%) |
Feb 10, 2017 | 13.58 | 13.86 | 13.42 | 13.79 | 488,471 | +0.21(+1.52%) |
Feb 09, 2017 | 13.38 | 13.76 | 13.38 | 13.58 | 245,324 | +0.15(+1.12%) |
Feb 08, 2017 | 13.29 | 13.45 | 13.28 | 13.43 | 75,764 | +0.13(+0.99%) |
Feb 07, 2017 | 13.36 | 13.42 | 13.25 | 13.30 | 215,353 | -0.11(-0.84%) |
Feb 06, 2017 | 13.63 | 13.64 | 13.34 | 13.41 | 103,968 | -0.15(-1.11%) |
Feb 03, 2017 | 13.61 | 13.66 | 13.47 | 13.56 | 85,078 | -0.09(-0.69%) |
Feb 02, 2017 | 13.83 | 13.83 | 13.42 | 13.66 | 138,154 | -0.15(-1.09%) |