Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.36 | 16.39 | 16.10 | 16.38 | 159,926 | -0.01(-0.07%) |
Apr 27, 2017 | 16.47 | 16.51 | 16.33 | 16.39 | 115,062 | -0.01(-0.05%) |
Apr 26, 2017 | 16.76 | 16.76 | 16.39 | 16.40 | 138,697 | -0.27(-1.62%) |
Apr 25, 2017 | 16.88 | 17.04 | 16.58 | 16.67 | 188,265 | -0.16(-0.97%) |
Apr 24, 2017 | 16.86 | 16.89 | 16.69 | 16.84 | 219,825 | +0.13(+0.75%) |
Apr 21, 2017 | 16.75 | 16.77 | 16.67 | 16.71 | 88,945 | -0.04(-0.27%) |
Apr 20, 2017 | 16.76 | 16.84 | 16.67 | 16.76 | 288,109 | +0.09(+0.56%) |
Apr 19, 2017 | 16.77 | 16.91 | 16.63 | 16.66 | 76,647 | -0.11(-0.68%) |
Apr 18, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 278,633 | -0.12(-0.73%) |
Apr 17, 2017 | 16.76 | 16.92 | 16.76 | 16.90 | 97,545 | +0.27(+1.63%) |
Apr 13, 2017 | 16.73 | 16.86 | 16.63 | 16.63 | 93,484 | -0.02(-0.13%) |
Apr 12, 2017 | 16.61 | 16.69 | 16.54 | 16.65 | 452,548 | +0.06(+0.36%) |
Apr 11, 2017 | 16.67 | 16.67 | 16.51 | 16.59 | 149,291 | -0.04(-0.23%) |
Apr 10, 2017 | 16.56 | 16.75 | 16.47 | 16.63 | 116,099 | +0.01(+0.04%) |
Apr 07, 2017 | 16.54 | 16.74 | 16.52 | 16.62 | 131,403 | +0.06(+0.35%) |
Apr 06, 2017 | 16.63 | 16.78 | 16.52 | 16.57 | 233,187 | -0.03(-0.20%) |
Apr 05, 2017 | 16.60 | 16.79 | 16.48 | 16.60 | 364,828 | +0.20(+1.21%) |
Apr 04, 2017 | 16.28 | 16.46 | 16.20 | 16.40 | 136,993 | +0.13(+0.78%) |
Apr 03, 2017 | 16.04 | 16.39 | 15.98 | 16.27 | 268,280 | +0.14(+0.85%) |
Mar 31, 2017 | 16.35 | 16.48 | 16.01 | 16.14 | 444,449 | -0.31(-1.88%) |
Mar 30, 2017 | 16.61 | 16.61 | 16.34 | 16.44 | 231,578 | -0.22(-1.30%) |
Mar 29, 2017 | 16.81 | 16.83 | 16.56 | 16.66 | 320,737 | -0.10(-0.59%) |
Mar 28, 2017 | 16.52 | 16.80 | 16.45 | 16.76 | 243,115 | +0.31(+1.86%) |
Mar 27, 2017 | 16.47 | 16.68 | 16.29 | 16.45 | 266,724 | -0.12(-0.70%) |
Mar 24, 2017 | 16.31 | 16.70 | 16.31 | 16.57 | 249,792 | +0.25(+1.51%) |
Mar 23, 2017 | 16.29 | 16.45 | 16.20 | 16.32 | 235,920 | +0.06(+0.34%) |
Mar 22, 2017 | 16.13 | 16.39 | 16.04 | 16.27 | 279,965 | +0.00(+0.01%) |
Mar 21, 2017 | 16.15 | 16.41 | 16.08 | 16.27 | 280,788 | +0.23(+1.45%) |
Mar 20, 2017 | 15.76 | 16.14 | 15.76 | 16.03 | 206,060 | +0.21(+1.33%) |
Mar 17, 2017 | 16.26 | 16.26 | 15.68 | 15.82 | 1,503,161 | -0.46(-2.80%) |
Mar 16, 2017 | 16.06 | 16.29 | 16.00 | 16.28 | 392,421 | +0.24(+1.52%) |
Mar 15, 2017 | 15.61 | 16.05 | 15.54 | 16.04 | 313,023 | +0.33(+2.12%) |
Mar 14, 2017 | 15.90 | 15.90 | 15.58 | 15.70 | 409,627 | -0.23(-1.42%) |
Mar 13, 2017 | 15.55 | 15.93 | 15.54 | 15.93 | 707,789 | +0.44(+2.84%) |
Mar 10, 2017 | 15.48 | 15.49 | 15.35 | 15.49 | 162,089 | +0.09(+0.57%) |
Mar 09, 2017 | 15.58 | 15.58 | 15.34 | 15.40 | 303,892 | -0.11(-0.68%) |
Mar 08, 2017 | 15.73 | 15.73 | 15.49 | 15.51 | 178,344 | -0.30(-1.87%) |
Mar 07, 2017 | 15.67 | 15.87 | 15.66 | 15.80 | 92,195 | +0.11(+0.69%) |
Mar 06, 2017 | 15.65 | 15.76 | 15.62 | 15.69 | 83,698 | -0.03(-0.16%) |
Mar 03, 2017 | 15.64 | 15.76 | 15.64 | 15.72 | 121,186 | +0.09(+0.56%) |
Mar 02, 2017 | 15.82 | 15.87 | 15.62 | 15.63 | 201,591 | -0.17(-1.08%) |
Mar 01, 2017 | 15.66 | 15.95 | 15.66 | 15.80 | 134,503 | +0.25(+1.58%) |
Feb 28, 2017 | 15.59 | 15.74 | 15.48 | 15.56 | 150,062 | -0.05(-0.29%) |
Feb 27, 2017 | 15.58 | 15.64 | 15.55 | 15.60 | 84,037 | +0.05(+0.29%) |
Feb 24, 2017 | 15.65 | 15.71 | 15.46 | 15.56 | 104,714 | -0.18(-1.16%) |
Feb 23, 2017 | 15.73 | 15.81 | 15.67 | 15.74 | 150,531 | +0.08(+0.48%) |
Feb 22, 2017 | 15.62 | 15.71 | 15.55 | 15.66 | 168,363 | -0.10(-0.64%) |
Feb 21, 2017 | 15.64 | 15.81 | 15.57 | 15.76 | 155,004 | +0.24(+1.57%) |
Feb 17, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.06(-0.40%) | |
Feb 16, 2017 | 15.67 | 15.71 | 15.58 | 15.58 | 129,144 | -0.10(-0.66%) |
Feb 15, 2017 | 15.61 | 15.75 | 15.51 | 15.69 | 128,694 | +0.11(+0.72%) |
Feb 14, 2017 | 15.54 | 15.63 | 15.44 | 15.57 | 108,579 | +0.11(+0.68%) |
Feb 13, 2017 | 15.56 | 15.61 | 15.44 | 15.47 | 77,680 | -0.20(-1.27%) |
Feb 10, 2017 | 15.68 | 15.69 | 15.33 | 15.67 | 422,847 | +0.08(+0.53%) |
Feb 09, 2017 | 15.43 | 15.71 | 15.43 | 15.59 | 294,273 | +0.09(+0.60%) |
Feb 08, 2017 | 15.54 | 15.59 | 15.34 | 15.49 | 206,022 | -0.14(-0.88%) |
Feb 07, 2017 | 15.57 | 15.64 | 15.50 | 15.63 | 89,127 | +0.03(+0.21%) |
Feb 06, 2017 | 15.53 | 15.70 | 15.48 | 15.60 | 139,812 | +0.05(+0.35%) |
Feb 03, 2017 | 15.55 | 15.72 | 15.50 | 15.54 | 110,723 | +0.00(+0.01%) |
Feb 02, 2017 | 15.44 | 15.58 | 15.44 | 15.54 | 185,035 | +0.07(+0.47%) |