Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.19 | 16.26 | 16.18 | 16.25 | 52,869 | +0.04(+0.25%) |
Apr 27, 2017 | 16.03 | 16.27 | 16.03 | 16.21 | 21,981 | -0.12(-0.73%) |
Apr 26, 2017 | 16.25 | 16.35 | 16.25 | 16.33 | 26,472 | -0.02(-0.12%) |
Apr 25, 2017 | 16.48 | 16.48 | 16.30 | 16.35 | 21,919 | +0.32(+1.96%) |
Apr 24, 2017 | 15.82 | 16.09 | 15.82 | 16.04 | 80,291 | +0.12(+0.79%) |
Apr 21, 2017 | 15.84 | 15.99 | 15.84 | 15.91 | 66,477 | +0.03(+0.16%) |
Apr 20, 2017 | 15.86 | 15.93 | 15.82 | 15.88 | 33,370 | +0.24(+1.57%) |
Apr 19, 2017 | 15.72 | 15.73 | 15.61 | 15.64 | 40,316 | -0.09(-0.57%) |
Apr 18, 2017 | 15.67 | 15.78 | 15.67 | 15.73 | 47,381 | -0.36(-2.24%) |
Apr 17, 2017 | 16.00 | 16.09 | 15.99 | 16.09 | 43,306 | +0.09(+0.53%) |
Apr 13, 2017 | 15.98 | 16.13 | 15.98 | 16.00 | 39,906 | +0.02(+0.16%) |
Apr 12, 2017 | 15.92 | 16.06 | 15.92 | 15.98 | 52,918 | +0.08(+0.50%) |
Apr 11, 2017 | 16.00 | 16.08 | 15.85 | 15.90 | 54,600 | -0.19(-1.15%) |
Apr 10, 2017 | 16.12 | 16.12 | 16.06 | 16.09 | 13,648 | +0.01(+0.03%) |
Apr 07, 2017 | 16.07 | 16.12 | 16.06 | 16.08 | 24,944 | -0.04(-0.25%) |
Apr 06, 2017 | 16.25 | 16.26 | 16.03 | 16.12 | 53,018 | -0.25(-1.53%) |
Apr 05, 2017 | 16.36 | 16.39 | 16.32 | 16.37 | 40,879 | +0.06(+0.37%) |
Apr 04, 2017 | 16.14 | 16.39 | 16.14 | 16.31 | 49,321 | +0.04(+0.25%) |
Apr 03, 2017 | 16.25 | 16.30 | 16.15 | 16.27 | 120,610 | +0.17(+1.06%) |
Mar 31, 2017 | 16.01 | 16.12 | 16.01 | 16.10 | 88,749 | -0.26(-1.62%) |
Mar 30, 2017 | 16.43 | 16.43 | 16.23 | 16.36 | 86,818 | -0.17(-1.00%) |
Mar 29, 2017 | 16.39 | 16.56 | 16.39 | 16.53 | 27,280 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.56 | 16.38 | 16.53 | 24,148 | +0.13(+0.79%) |
Mar 27, 2017 | 16.31 | 16.43 | 16.30 | 16.40 | 18,945 | -0.02(-0.12%) |
Mar 24, 2017 | 16.59 | 16.59 | 16.24 | 16.42 | 40,841 | -0.05(-0.30%) |
Mar 23, 2017 | 16.43 | 16.50 | 16.43 | 16.47 | 103,184 | +0.04(+0.24%) |
Mar 22, 2017 | 16.19 | 16.43 | 16.19 | 16.43 | 53,436 | -0.12(-0.73%) |
Mar 21, 2017 | 16.72 | 16.74 | 16.37 | 16.55 | 43,456 | -0.06(-0.36%) |
Mar 20, 2017 | 16.34 | 16.63 | 16.34 | 16.61 | 123,992 | -0.04(-0.24%) |
Mar 17, 2017 | 16.90 | 16.90 | 16.63 | 16.65 | 69,482 | +0.09(+0.57%) |
Mar 16, 2017 | 16.48 | 16.71 | 16.48 | 16.55 | 37,471 | +0.16(+0.95%) |
Mar 15, 2017 | 16.12 | 16.51 | 16.12 | 16.40 | 48,202 | +0.14(+0.86%) |
Mar 14, 2017 | 16.20 | 16.27 | 16.16 | 16.26 | 80,993 | +0.23(+1.43%) |
Mar 13, 2017 | 16.03 | 16.07 | 15.95 | 16.03 | 66,059 | +0.46(+2.95%) |
Mar 10, 2017 | 15.52 | 15.60 | 15.51 | 15.57 | 73,666 | +0.08(+0.52%) |
Mar 09, 2017 | 15.61 | 15.68 | 15.46 | 15.49 | 51,827 | -0.29(-1.84%) |
Mar 08, 2017 | 15.95 | 15.95 | 15.77 | 15.78 | 102,786 | -0.12(-0.79%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.90 | 15.90 | 49,087 | +0.06(+0.41%) |
Mar 06, 2017 | 15.97 | 15.97 | 15.76 | 15.84 | 49,675 | -0.05(-0.31%) |
Mar 03, 2017 | 15.71 | 15.99 | 15.71 | 15.89 | 39,824 | -0.16(-1.00%) |
Mar 02, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 54,235 | -0.44(-2.67%) |
Mar 01, 2017 | 16.41 | 16.52 | 16.38 | 16.49 | 36,221 | +0.07(+0.43%) |
Feb 28, 2017 | 16.28 | 16.44 | 16.28 | 16.42 | 29,205 | +0.16(+0.98%) |
Feb 27, 2017 | 16.05 | 16.31 | 16.05 | 16.26 | 49,756 | -0.14(-0.85%) |
Feb 24, 2017 | 16.27 | 16.44 | 16.27 | 16.40 | 23,195 | -0.18(-1.06%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.49 | 16.57 | 58,718 | +0.06(+0.39%) |
Feb 22, 2017 | 16.31 | 16.56 | 16.31 | 16.51 | 86,245 | +0.17(+1.04%) |
Feb 21, 2017 | 16.11 | 16.34 | 16.11 | 16.34 | 68,167 | +0.07(+0.43%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.28(-1.69%) | |
Feb 16, 2017 | 16.43 | 16.57 | 16.43 | 16.55 | 34,105 | +0.37(+2.29%) |
Feb 15, 2017 | 16.07 | 16.18 | 16.07 | 16.18 | 26,810 | +0.74(+4.79%) |
Feb 14, 2017 | 15.32 | 15.45 | 15.25 | 15.44 | 48,623 | +0.05(+0.32%) |
Feb 13, 2017 | 15.33 | 15.39 | 15.31 | 15.39 | 36,167 | +0.14(+0.92%) |
Feb 10, 2017 | 15.20 | 15.30 | 15.18 | 15.25 | 57,349 | +0.01(+0.07%) |
Feb 09, 2017 | 14.95 | 15.25 | 14.95 | 15.24 | 73,167 | +0.22(+1.46%) |
Feb 08, 2017 | 14.79 | 15.03 | 14.79 | 15.02 | 50,823 | +0.13(+0.87%) |
Feb 07, 2017 | 14.90 | 14.99 | 14.87 | 14.89 | 61,506 | -0.02(-0.13%) |
Feb 06, 2017 | 14.88 | 14.94 | 14.83 | 14.91 | 27,588 | +0.00(+0.00%) |
Feb 03, 2017 | 15.06 | 15.06 | 14.78 | 14.91 | 41,228 | -0.02(-0.13%) |
Feb 02, 2017 | 14.73 | 14.94 | 14.73 | 14.93 | 47,338 | +0.02(+0.13%) |