Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.25 | 16.26 | 16.22 | 16.26 | 128,055 | +0.04(+0.24%) |
Apr 27, 2017 | 16.24 | 16.26 | 16.20 | 16.22 | 266,085 | +0.01(+0.04%) |
Apr 26, 2017 | 16.23 | 16.26 | 16.18 | 16.22 | 193,264 | +0.01(+0.04%) |
Apr 25, 2017 | 16.23 | 16.24 | 16.20 | 16.21 | 121,622 | +0.03(+0.20%) |
Apr 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 69,084 | +0.02(+0.12%) |
Apr 21, 2017 | 16.14 | 16.17 | 16.14 | 16.16 | 87,145 | +0.04(+0.24%) |
Apr 20, 2017 | 16.12 | 16.14 | 16.11 | 16.12 | 94,207 | +0.02(+0.12%) |
Apr 19, 2017 | 16.18 | 16.20 | 16.08 | 16.10 | 240,368 | -0.09(-0.56%) |
Apr 18, 2017 | 16.13 | 16.20 | 16.11 | 16.19 | 230,299 | +0.06(+0.36%) |
Apr 17, 2017 | 16.14 | 16.14 | 16.09 | 16.13 | 247,817 | +0.08(+0.49%) |
Apr 13, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 465,101 | -0.08(-0.49%) |
Apr 12, 2017 | 16.09 | 16.13 | 16.09 | 16.13 | 102,908 | +0.05(+0.28%) |
Apr 11, 2017 | 16.09 | 16.11 | 16.07 | 16.09 | 157,617 | +0.02(+0.12%) |
Apr 10, 2017 | 16.06 | 16.11 | 16.06 | 16.07 | 75,522 | -0.00(-0.02%) |
Apr 07, 2017 | 16.09 | 16.11 | 16.04 | 16.07 | 144,308 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.09 | 16.04 | 16.08 | 97,092 | +0.03(+0.20%) |
Apr 05, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 249,437 | +0.04(+0.22%) |
Apr 04, 2017 | 16.03 | 16.05 | 15.99 | 16.01 | 197,054 | +0.01(+0.06%) |
Apr 03, 2017 | 15.96 | 16.07 | 15.96 | 16.00 | 88,750 | -0.02(-0.14%) |
Mar 31, 2017 | 16.03 | 16.04 | 15.94 | 16.02 | 368,949 | -0.01(-0.04%) |
Mar 30, 2017 | 16.01 | 16.04 | 15.96 | 16.03 | 158,809 | +0.01(+0.08%) |
Mar 29, 2017 | 15.99 | 16.14 | 15.95 | 16.02 | 3,608,601 | +0.05(+0.33%) |
Mar 28, 2017 | 15.97 | 16.00 | 15.93 | 15.97 | 279,478 | +0.02(+0.12%) |
Mar 27, 2017 | 15.95 | 15.96 | 15.89 | 15.95 | 255,633 | -0.01(-0.04%) |
Mar 24, 2017 | 15.95 | 15.99 | 15.90 | 15.95 | 139,440 | +0.05(+0.33%) |
Mar 23, 2017 | 15.94 | 15.97 | 15.89 | 15.90 | 142,910 | +0.00(+0.00%) |
Mar 22, 2017 | 15.93 | 15.95 | 15.87 | 15.90 | 197,586 | -0.04(-0.24%) |
Mar 21, 2017 | 15.93 | 15.96 | 15.89 | 15.94 | 55,510 | +0.01(+0.04%) |
Mar 20, 2017 | 15.93 | 16.00 | 15.90 | 15.93 | 72,970 | +0.03(+0.16%) |
Mar 17, 2017 | 15.95 | 15.95 | 15.85 | 15.91 | 61,067 | +0.01(+0.08%) |
Mar 16, 2017 | 15.94 | 15.97 | 15.89 | 15.89 | 104,753 | +0.01(+0.08%) |
Mar 15, 2017 | 15.82 | 15.91 | 15.79 | 15.88 | 167,734 | +0.10(+0.66%) |
Mar 14, 2017 | 15.85 | 15.92 | 15.76 | 15.78 | 4,056,714 | -0.06(-0.41%) |
Mar 13, 2017 | 15.86 | 15.93 | 15.84 | 15.84 | 107,341 | -0.08(-0.49%) |
Mar 10, 2017 | 15.89 | 15.93 | 15.82 | 15.92 | 190,558 | +0.05(+0.33%) |
Mar 09, 2017 | 15.89 | 15.90 | 15.76 | 15.87 | 131,799 | -0.03(-0.16%) |
Mar 08, 2017 | 15.98 | 16.00 | 15.87 | 15.89 | 143,188 | -0.08(-0.53%) |
Mar 07, 2017 | 16.00 | 16.03 | 15.97 | 15.98 | 137,671 | -0.03(-0.16%) |
Mar 06, 2017 | 16.00 | 16.01 | 15.97 | 16.00 | 55,721 | +0.01(+0.08%) |
Mar 03, 2017 | 15.99 | 16.04 | 15.94 | 15.99 | 78,772 | +0.03(+0.16%) |
Mar 02, 2017 | 16.01 | 16.03 | 15.95 | 15.97 | 153,227 | -0.07(-0.43%) |
Mar 01, 2017 | 16.02 | 16.04 | 15.96 | 16.03 | 141,372 | +0.04(+0.26%) |
Feb 28, 2017 | 15.98 | 16.01 | 15.97 | 15.99 | 161,612 | +0.00(+0.00%) |
Feb 27, 2017 | 16.00 | 16.00 | 15.95 | 15.99 | 72,755 | -0.01(-0.04%) |
Feb 24, 2017 | 16.03 | 16.07 | 15.95 | 16.00 | 120,299 | +0.02(+0.12%) |
Feb 23, 2017 | 16.02 | 16.04 | 15.95 | 15.98 | 113,780 | -0.01(-0.08%) |
Feb 22, 2017 | 15.97 | 16.00 | 15.91 | 15.99 | 77,184 | +0.06(+0.37%) |
Feb 21, 2017 | 15.96 | 15.96 | 15.89 | 15.93 | 92,281 | +0.06(+0.41%) |
Feb 17, 2017 | 15.87 | 15.87 | 15.87 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.91 | 15.94 | 15.87 | 15.91 | 154,311 | +0.01(+0.04%) |
Feb 15, 2017 | 15.87 | 15.96 | 15.85 | 15.90 | 237,017 | +0.01(+0.08%) |
Feb 14, 2017 | 15.96 | 15.96 | 15.85 | 15.89 | 176,746 | -0.05(-0.28%) |
Feb 13, 2017 | 15.93 | 15.95 | 15.89 | 15.93 | 115,349 | +0.01(+0.08%) |
Feb 10, 2017 | 15.89 | 15.92 | 15.86 | 15.92 | 78,586 | +0.08(+0.53%) |
Feb 09, 2017 | 15.89 | 15.90 | 15.83 | 15.84 | 91,389 | -0.06(-0.37%) |
Feb 08, 2017 | 15.87 | 15.90 | 15.80 | 15.89 | 183,592 | +0.04(+0.25%) |
Feb 07, 2017 | 15.88 | 15.90 | 15.81 | 15.86 | 76,944 | -0.03(-0.16%) |
Feb 06, 2017 | 15.90 | 15.94 | 15.84 | 15.88 | 186,664 | +0.03(+0.16%) |
Feb 03, 2017 | 15.85 | 15.91 | 15.78 | 15.86 | 128,760 | +0.08(+0.49%) |
Feb 02, 2017 | 15.77 | 15.87 | 15.73 | 15.78 | 227,320 | +0.01(+0.03%) |