Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.00 | 16.08 | 15.88 | 16.05 | 243,285 | +0.08(+0.50%) |
Apr 27, 2017 | 15.99 | 15.99 | 15.92 | 15.97 | 292,191 | +0.03(+0.17%) |
Apr 26, 2017 | 15.98 | 16.02 | 15.81 | 15.94 | 265,313 | +0.06(+0.39%) |
Apr 25, 2017 | 16.00 | 16.13 | 15.77 | 15.88 | 710,172 | -0.05(-0.33%) |
Apr 24, 2017 | 16.04 | 16.19 | 15.87 | 15.93 | 99,771 | +0.03(+0.17%) |
Apr 21, 2017 | 15.86 | 15.95 | 15.84 | 15.91 | 114,055 | -0.03(-0.17%) |
Apr 20, 2017 | 15.81 | 16.01 | 15.77 | 15.93 | 267,584 | +0.18(+1.17%) |
Apr 19, 2017 | 15.99 | 16.09 | 15.71 | 15.75 | 422,021 | -0.17(-1.05%) |
Apr 18, 2017 | 15.66 | 15.92 | 15.48 | 15.92 | 159,849 | +0.17(+1.06%) |
Apr 17, 2017 | 15.41 | 15.90 | 15.41 | 15.75 | 311,737 | +0.33(+2.17%) |
Apr 13, 2017 | 15.29 | 15.57 | 15.27 | 15.41 | 175,872 | +0.11(+0.75%) |
Apr 12, 2017 | 15.03 | 15.43 | 14.98 | 15.30 | 230,218 | +0.20(+1.34%) |
Apr 11, 2017 | 15.32 | 15.38 | 15.05 | 15.10 | 140,057 | -0.24(-1.55%) |
Apr 10, 2017 | 15.10 | 15.39 | 14.97 | 15.34 | 88,473 | +0.31(+2.03%) |
Apr 07, 2017 | 15.06 | 15.17 | 14.90 | 15.03 | 98,857 | -0.05(-0.35%) |
Apr 06, 2017 | 15.06 | 15.20 | 14.94 | 15.08 | 106,699 | +0.06(+0.41%) |
Apr 05, 2017 | 14.95 | 15.27 | 14.89 | 15.02 | 119,236 | +0.13(+0.88%) |
Apr 04, 2017 | 14.99 | 15.05 | 14.82 | 14.89 | 455,856 | -0.17(-1.16%) |
Apr 03, 2017 | 15.08 | 15.14 | 14.95 | 15.06 | 115,093 | -0.02(-0.12%) |
Mar 31, 2017 | 14.99 | 15.14 | 14.93 | 15.08 | 239,292 | +0.06(+0.41%) |
Mar 30, 2017 | 15.13 | 15.13 | 14.96 | 15.02 | 102,910 | -0.10(-0.69%) |
Mar 29, 2017 | 14.98 | 15.16 | 14.92 | 15.13 | 80,845 | +0.21(+1.40%) |
Mar 28, 2017 | 15.10 | 15.10 | 14.70 | 14.92 | 191,426 | -0.31(-2.01%) |
Mar 27, 2017 | 15.33 | 15.62 | 14.93 | 15.22 | 137,258 | -0.28(-1.80%) |
Mar 24, 2017 | 15.47 | 15.60 | 14.76 | 15.50 | 501,768 | -0.04(-0.28%) |
Mar 23, 2017 | 15.98 | 15.98 | 15.33 | 15.54 | 764,137 | -0.27(-1.71%) |
Mar 22, 2017 | 16.12 | 16.30 | 15.49 | 15.82 | 707,148 | +0.31(+1.97%) |
Mar 21, 2017 | 15.88 | 16.03 | 15.44 | 15.51 | 352,009 | -0.32(-2.04%) |
Mar 20, 2017 | 15.79 | 15.88 | 15.65 | 15.83 | 81,891 | -0.06(-0.38%) |
Mar 17, 2017 | 15.89 | 16.02 | 15.67 | 15.89 | 169,259 | -0.08(-0.49%) |
Mar 16, 2017 | 15.66 | 16.00 | 15.66 | 15.97 | 130,196 | +0.33(+2.12%) |
Mar 15, 2017 | 15.31 | 15.68 | 15.26 | 15.64 | 949,804 | +0.43(+2.81%) |
Mar 14, 2017 | 15.27 | 15.45 | 15.20 | 15.21 | 109,635 | -0.07(-0.46%) |
Mar 13, 2017 | 15.75 | 15.84 | 15.23 | 15.28 | 146,563 | -0.47(-2.99%) |
Mar 10, 2017 | 15.82 | 15.89 | 15.62 | 15.75 | 106,110 | -0.03(-0.17%) |
Mar 09, 2017 | 15.75 | 15.87 | 15.62 | 15.78 | 116,155 | +0.08(+0.50%) |
Mar 08, 2017 | 15.45 | 15.81 | 15.19 | 15.70 | 136,491 | +0.30(+1.93%) |
Mar 07, 2017 | 15.48 | 15.59 | 15.27 | 15.40 | 163,480 | -0.07(-0.45%) |
Mar 06, 2017 | 15.30 | 15.56 | 15.25 | 15.47 | 78,738 | +0.10(+0.68%) |
Mar 03, 2017 | 15.39 | 15.61 | 15.16 | 15.37 | 111,694 | -0.06(-0.40%) |
Mar 02, 2017 | 15.43 | 16.09 | 15.26 | 15.43 | 173,653 | -0.05(-0.34%) |
Mar 01, 2017 | 15.54 | 15.66 | 15.21 | 15.48 | 130,798 | +0.20(+1.31%) |
Feb 28, 2017 | 15.36 | 15.50 | 15.26 | 15.28 | 203,879 | -0.18(-1.19%) |
Feb 27, 2017 | 15.27 | 15.55 | 15.16 | 15.47 | 111,870 | +0.17(+1.14%) |
Feb 24, 2017 | 15.33 | 15.52 | 15.20 | 15.29 | 97,575 | -0.03(-0.23%) |
Feb 23, 2017 | 15.40 | 15.46 | 15.24 | 15.33 | 108,958 | +0.00(+0.00%) |
Feb 22, 2017 | 15.39 | 15.39 | 15.11 | 15.33 | 190,482 | -0.05(-0.34%) |
Feb 21, 2017 | 15.48 | 15.48 | 15.24 | 15.38 | 77,585 | -0.02(-0.11%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.23%) | |
Feb 16, 2017 | 15.56 | 15.66 | 15.20 | 15.36 | 110,153 | -0.36(-2.28%) |
Feb 15, 2017 | 15.44 | 15.74 | 15.44 | 15.72 | 242,308 | +0.17(+1.12%) |
Feb 14, 2017 | 15.51 | 15.61 | 15.46 | 15.54 | 238,195 | +0.11(+0.73%) |
Feb 13, 2017 | 15.54 | 15.60 | 15.22 | 15.43 | 491,272 | -0.03(-0.23%) |
Feb 10, 2017 | 15.51 | 15.61 | 15.45 | 15.47 | 97,429 | -0.07(-0.45%) |
Feb 09, 2017 | 15.21 | 15.61 | 15.21 | 15.54 | 104,026 | +0.28(+1.83%) |
Feb 08, 2017 | 15.36 | 15.60 | 15.13 | 15.26 | 353,275 | -0.17(-1.13%) |
Feb 07, 2017 | 15.49 | 15.75 | 15.40 | 15.43 | 158,215 | -0.03(-0.23%) |
Feb 06, 2017 | 15.47 | 15.65 | 15.43 | 15.47 | 117,759 | -0.12(-0.78%) |
Feb 03, 2017 | 15.84 | 15.84 | 15.03 | 15.59 | 248,500 | -0.25(-1.60%) |
Feb 02, 2017 | 16.22 | 16.22 | 15.71 | 15.84 | 140,739 | -0.31(-1.94%) |