Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.78 | 15.85 | 15.19 | 15.19 | 319,208 | -0.59(-3.71%) |
Apr 27, 2017 | 16.28 | 16.71 | 15.50 | 15.78 | 263,294 | -0.86(-5.16%) |
Apr 26, 2017 | 16.36 | 16.71 | 16.28 | 16.64 | 219,450 | +0.27(+1.67%) |
Apr 25, 2017 | 16.48 | 16.64 | 16.28 | 16.36 | 168,665 | +0.08(+0.48%) |
Apr 24, 2017 | 16.17 | 16.44 | 16.13 | 16.28 | 168,948 | +0.39(+2.46%) |
Apr 21, 2017 | 15.82 | 15.99 | 15.74 | 15.89 | 141,158 | +0.04(+0.25%) |
Apr 20, 2017 | 15.74 | 15.87 | 15.66 | 15.85 | 256,862 | +0.23(+1.50%) |
Apr 19, 2017 | 15.58 | 15.82 | 15.54 | 15.62 | 105,601 | +0.12(+0.76%) |
Apr 18, 2017 | 15.62 | 15.70 | 15.39 | 15.50 | 214,619 | -0.16(-1.00%) |
Apr 17, 2017 | 15.35 | 15.66 | 15.33 | 15.66 | 152,124 | +0.35(+2.30%) |
Apr 13, 2017 | 15.66 | 15.66 | 15.27 | 15.31 | 221,246 | -0.35(-2.24%) |
Apr 12, 2017 | 15.85 | 15.85 | 15.50 | 15.66 | 132,747 | -0.23(-1.47%) |
Apr 11, 2017 | 15.58 | 15.89 | 15.50 | 15.89 | 226,312 | +0.27(+1.75%) |
Apr 10, 2017 | 15.74 | 15.85 | 15.54 | 15.62 | 183,679 | -0.12(-0.74%) |
Apr 07, 2017 | 15.78 | 15.89 | 15.66 | 15.74 | 569,712 | -0.08(-0.49%) |
Apr 06, 2017 | 15.66 | 15.89 | 15.58 | 15.82 | 171,371 | +0.12(+0.75%) |
Apr 05, 2017 | 15.93 | 15.97 | 15.58 | 15.70 | 326,181 | -0.08(-0.50%) |
Apr 04, 2017 | 15.54 | 15.85 | 15.54 | 15.78 | 176,515 | +0.23(+1.51%) |
Apr 03, 2017 | 15.85 | 15.89 | 15.54 | 15.54 | 161,759 | -0.31(-1.97%) |
Mar 31, 2017 | 15.85 | 16.01 | 15.78 | 15.85 | 244,967 | +0.00(+0.00%) |
Mar 30, 2017 | 15.58 | 15.95 | 15.43 | 15.85 | 237,010 | +0.27(+1.75%) |
Mar 29, 2017 | 15.50 | 15.62 | 15.43 | 15.58 | 241,092 | +0.04(+0.25%) |
Mar 28, 2017 | 15.39 | 15.64 | 15.31 | 15.54 | 182,793 | +0.12(+0.76%) |
Mar 27, 2017 | 15.23 | 15.50 | 15.11 | 15.43 | 163,479 | -0.04(-0.25%) |
Mar 24, 2017 | 15.46 | 15.66 | 15.35 | 15.46 | 277,380 | +0.04(+0.25%) |
Mar 23, 2017 | 15.31 | 15.68 | 15.31 | 15.43 | 130,461 | +0.12(+0.76%) |
Mar 22, 2017 | 15.35 | 15.46 | 15.11 | 15.31 | 183,912 | -0.04(-0.25%) |
Mar 21, 2017 | 16.17 | 16.17 | 15.35 | 15.35 | 207,313 | -0.74(-4.61%) |
Mar 20, 2017 | 16.36 | 16.36 | 16.07 | 16.09 | 189,437 | -0.31(-1.90%) |
Mar 17, 2017 | 16.13 | 16.48 | 15.97 | 16.40 | 425,889 | +0.16(+0.96%) |
Mar 16, 2017 | 16.05 | 16.29 | 16.05 | 16.25 | 148,041 | +0.23(+1.46%) |
Mar 15, 2017 | 16.21 | 16.32 | 15.97 | 16.01 | 203,294 | -0.16(-0.97%) |
Mar 14, 2017 | 16.13 | 16.28 | 16.05 | 16.17 | 191,094 | -0.04(-0.24%) |
Mar 13, 2017 | 16.32 | 16.44 | 16.17 | 16.21 | 165,924 | -0.12(-0.72%) |
Mar 10, 2017 | 16.64 | 16.64 | 16.25 | 16.32 | 108,220 | -0.16(-0.95%) |
Mar 09, 2017 | 16.60 | 16.79 | 16.40 | 16.48 | 105,202 | -0.08(-0.47%) |
Mar 08, 2017 | 16.83 | 16.91 | 16.56 | 16.56 | 120,800 | -0.20(-1.17%) |
Mar 07, 2017 | 16.75 | 16.99 | 16.68 | 16.75 | 191,410 | -0.04(-0.23%) |
Mar 06, 2017 | 16.87 | 16.95 | 16.60 | 16.79 | 181,954 | -0.16(-0.92%) |
Mar 03, 2017 | 17.03 | 17.18 | 16.87 | 16.95 | 208,860 | -0.08(-0.46%) |
Mar 02, 2017 | 17.18 | 17.18 | 16.99 | 17.03 | 191,484 | -0.20(-1.13%) |
Mar 01, 2017 | 16.87 | 17.26 | 16.87 | 17.22 | 249,812 | +0.43(+2.56%) |
Feb 28, 2017 | 16.87 | 16.93 | 16.64 | 16.79 | 153,313 | -0.16(-0.92%) |
Feb 27, 2017 | 16.95 | 17.07 | 16.83 | 16.95 | 151,363 | -0.04(-0.23%) |
Feb 24, 2017 | 17.07 | 17.10 | 16.91 | 16.99 | 227,287 | -0.23(-1.36%) |
Feb 23, 2017 | 17.03 | 17.26 | 16.52 | 17.22 | 168,403 | +0.20(+1.15%) |
Feb 22, 2017 | 16.99 | 17.10 | 16.91 | 17.03 | 115,528 | -0.04(-0.23%) |
Feb 21, 2017 | 17.07 | 17.14 | 16.87 | 17.07 | 161,562 | +0.12(+0.69%) |
Feb 17, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 17.03 | 17.03 | 16.68 | 16.99 | 193,539 | +0.00(+0.00%) |
Feb 15, 2017 | 16.95 | 17.14 | 16.71 | 16.99 | 210,713 | +0.08(+0.46%) |
Feb 14, 2017 | 16.79 | 16.99 | 16.60 | 16.91 | 273,425 | +0.08(+0.46%) |
Feb 13, 2017 | 16.60 | 16.87 | 16.48 | 16.83 | 277,696 | +0.43(+2.62%) |
Feb 10, 2017 | 16.40 | 16.52 | 16.21 | 16.40 | 230,206 | +0.12(+0.72%) |
Feb 09, 2017 | 16.13 | 16.36 | 16.01 | 16.28 | 164,726 | +0.20(+1.21%) |
Feb 08, 2017 | 16.09 | 16.25 | 15.97 | 16.09 | 191,812 | +0.00(+0.00%) |
Feb 07, 2017 | 16.09 | 16.34 | 15.93 | 16.09 | 312,441 | +0.08(+0.49%) |
Feb 06, 2017 | 16.36 | 16.44 | 15.97 | 16.01 | 228,704 | -0.47(-2.84%) |
Feb 03, 2017 | 16.28 | 16.60 | 16.21 | 16.48 | 222,415 | +0.31(+1.93%) |
Feb 02, 2017 | 16.40 | 16.44 | 16.01 | 16.17 | 241,983 | -0.36(-2.17%) |