Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.28 | 15.99 | 15.28 | 15.99 | 176,453 | +0.78(+5.13%) |
Apr 27, 2017 | 15.11 | 15.74 | 15.11 | 15.21 | 138,176 | +0.04(+0.26%) |
Apr 26, 2017 | 15.35 | 15.85 | 15.15 | 15.17 | 197,464 | -0.19(-1.24%) |
Apr 25, 2017 | 14.86 | 15.48 | 14.79 | 15.36 | 342,692 | +0.56(+3.78%) |
Apr 24, 2017 | 15.41 | 15.41 | 14.80 | 14.80 | 537,958 | -0.63(-4.08%) |
Apr 21, 2017 | 15.52 | 15.91 | 15.42 | 15.43 | 302,345 | -0.07(-0.45%) |
Apr 20, 2017 | 16.58 | 16.60 | 15.34 | 15.50 | 427,909 | -1.02(-6.17%) |
Apr 19, 2017 | 16.50 | 16.92 | 16.15 | 16.52 | 362,678 | +0.18(+1.10%) |
Apr 18, 2017 | 16.39 | 16.57 | 16.03 | 16.34 | 292,568 | +0.06(+0.37%) |
Apr 17, 2017 | 17.09 | 17.09 | 15.82 | 16.28 | 343,438 | -0.72(-4.24%) |
Apr 13, 2017 | 17.01 | 17.24 | 16.85 | 17.00 | 259,871 | +0.00(+0.00%) |
Apr 12, 2017 | 16.80 | 17.18 | 16.65 | 17.00 | 285,503 | +0.15(+0.89%) |
Apr 11, 2017 | 16.90 | 16.90 | 16.56 | 16.85 | 407,084 | +0.01(+0.06%) |
Apr 10, 2017 | 16.70 | 16.85 | 16.35 | 16.84 | 171,771 | +0.15(+0.90%) |
Apr 07, 2017 | 16.68 | 16.80 | 16.20 | 16.69 | 205,641 | +0.06(+0.36%) |
Apr 06, 2017 | 15.94 | 16.80 | 15.78 | 16.63 | 525,945 | +0.51(+3.16%) |
Apr 05, 2017 | 15.97 | 16.25 | 15.76 | 16.12 | 305,033 | +0.19(+1.19%) |
Apr 04, 2017 | 16.06 | 16.24 | 15.66 | 15.93 | 185,830 | -0.12(-0.75%) |
Apr 03, 2017 | 16.16 | 16.37 | 15.57 | 16.05 | 486,667 | +0.42(+2.69%) |
Mar 31, 2017 | 15.13 | 15.72 | 14.95 | 15.63 | 366,626 | +0.60(+3.99%) |
Mar 30, 2017 | 15.09 | 15.74 | 14.88 | 15.03 | 424,776 | +0.02(+0.13%) |
Mar 29, 2017 | 14.99 | 15.20 | 14.75 | 15.01 | 282,430 | +0.08(+0.54%) |
Mar 28, 2017 | 15.35 | 15.35 | 14.61 | 14.93 | 821,991 | -0.30(-1.97%) |
Mar 27, 2017 | 15.69 | 15.69 | 15.00 | 15.23 | 594,154 | -0.27(-1.74%) |