Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.53 | 15.55 | 15.29 | 15.34 | 1,465,298 | -0.19(-1.21%) |
Apr 27, 2017 | 15.51 | 15.63 | 15.48 | 15.53 | 1,400,323 | +0.02(+0.15%) |
Apr 26, 2017 | 15.55 | 15.60 | 15.45 | 15.51 | 1,920,299 | -0.02(-0.10%) |
Apr 25, 2017 | 15.56 | 15.73 | 15.51 | 15.52 | 1,209,381 | -0.03(-0.20%) |
Apr 24, 2017 | 15.62 | 15.65 | 15.50 | 15.55 | 1,582,164 | +0.03(+0.20%) |
Apr 21, 2017 | 15.51 | 15.57 | 15.44 | 15.52 | 1,361,925 | +0.01(+0.05%) |
Apr 20, 2017 | 15.44 | 15.59 | 15.37 | 15.51 | 1,242,517 | +0.09(+0.56%) |
Apr 19, 2017 | 15.37 | 15.52 | 15.33 | 15.43 | 1,352,449 | +0.07(+0.46%) |
Apr 18, 2017 | 15.41 | 15.53 | 15.31 | 15.36 | 1,532,566 | +0.06(+0.41%) |
Apr 17, 2017 | 15.09 | 15.31 | 14.99 | 15.30 | 1,283,825 | +0.22(+1.45%) |
Apr 13, 2017 | 15.33 | 15.37 | 15.08 | 15.08 | 1,342,228 | -0.25(-1.63%) |
Apr 12, 2017 | 15.33 | 15.39 | 15.25 | 15.33 | 1,127,870 | +0.08(+0.51%) |
Apr 11, 2017 | 15.22 | 15.25 | 15.13 | 15.25 | 1,261,448 | +0.02(+0.15%) |
Apr 10, 2017 | 15.20 | 15.33 | 15.11 | 15.22 | 1,179,877 | +0.03(+0.21%) |
Apr 07, 2017 | 15.22 | 15.30 | 15.17 | 15.19 | 764,777 | -0.09(-0.56%) |
Apr 06, 2017 | 15.04 | 15.31 | 15.02 | 15.28 | 1,427,932 | +0.24(+1.61%) |
Apr 05, 2017 | 15.15 | 15.23 | 15.02 | 15.04 | 1,388,480 | -0.10(-0.67%) |
Apr 04, 2017 | 15.11 | 15.17 | 15.04 | 15.14 | 1,037,134 | +0.04(+0.26%) |
Apr 03, 2017 | 15.19 | 15.27 | 15.03 | 15.10 | 2,297,678 | -0.09(-0.57%) |
Mar 31, 2017 | 15.28 | 15.33 | 15.19 | 15.19 | 1,930,699 | -0.05(-0.31%) |
Mar 30, 2017 | 15.26 | 15.31 | 15.15 | 15.23 | 1,192,325 | -0.02(-0.15%) |
Mar 29, 2017 | 15.26 | 15.39 | 15.22 | 15.26 | 1,183,849 | +0.07(+0.46%) |
Mar 28, 2017 | 15.19 | 15.22 | 15.01 | 15.19 | 1,276,224 | -0.02(-0.15%) |
Mar 27, 2017 | 15.12 | 15.24 | 15.03 | 15.21 | 1,319,115 | +0.02(+0.15%) |
Mar 24, 2017 | 15.16 | 15.32 | 15.11 | 15.19 | 1,534,267 | +0.05(+0.31%) |
Mar 23, 2017 | 15.12 | 15.30 | 15.12 | 15.14 | 1,507,193 | +0.01(+0.05%) |
Mar 22, 2017 | 15.22 | 15.29 | 15.09 | 15.13 | 1,326,766 | -0.10(-0.67%) |
Mar 21, 2017 | 15.36 | 15.41 | 15.18 | 15.23 | 1,425,477 | -0.13(-0.87%) |
Mar 20, 2017 | 15.37 | 15.49 | 15.28 | 15.37 | 1,602,388 | -0.01(-0.05%) |
Mar 17, 2017 | 15.26 | 15.44 | 15.25 | 15.37 | 4,298,023 | +0.09(+0.61%) |
Mar 16, 2017 | 15.27 | 15.35 | 15.16 | 15.28 | 1,191,223 | -0.04(-0.26%) |
Mar 15, 2017 | 15.08 | 15.38 | 15.07 | 15.32 | 1,586,227 | +0.23(+1.50%) |
Mar 14, 2017 | 14.93 | 15.12 | 14.81 | 15.09 | 1,745,120 | +0.16(+1.10%) |
Mar 13, 2017 | 15.00 | 15.00 | 14.82 | 14.93 | 1,590,022 | -0.07(-0.47%) |
Mar 10, 2017 | 14.98 | 15.06 | 14.88 | 15.00 | 1,742,863 | +0.07(+0.47%) |
Mar 09, 2017 | 14.97 | 14.99 | 14.87 | 14.93 | 948,335 | -0.02(-0.16%) |
Mar 08, 2017 | 14.77 | 15.02 | 14.76 | 14.95 | 1,266,195 | +0.04(+0.26%) |
Mar 07, 2017 | 14.94 | 15.04 | 14.88 | 14.91 | 725,567 | -0.09(-0.57%) |
Mar 06, 2017 | 14.99 | 15.08 | 14.85 | 15.00 | 1,201,358 | -0.02(-0.16%) |
Mar 03, 2017 | 15.04 | 15.08 | 14.91 | 15.02 | 883,954 | -0.05(-0.31%) |
Mar 02, 2017 | 15.04 | 15.17 | 15.01 | 15.07 | 953,189 | -0.02(-0.16%) |
Mar 01, 2017 | 15.03 | 15.19 | 15.01 | 15.09 | 1,668,539 | +0.15(+1.00%) |
Feb 28, 2017 | 15.01 | 15.21 | 14.94 | 14.94 | 3,178,626 | -0.04(-0.26%) |
Feb 27, 2017 | 14.90 | 14.99 | 14.79 | 14.98 | 1,748,183 | +0.09(+0.57%) |
Feb 24, 2017 | 14.90 | 15.02 | 14.87 | 14.90 | 2,157,258 | +0.00(+0.00%) |
Feb 23, 2017 | 14.95 | 15.06 | 14.82 | 14.90 | 2,488,950 | +0.02(+0.10%) |
Feb 22, 2017 | 15.11 | 15.19 | 14.86 | 14.88 | 2,477,328 | -0.22(-1.44%) |
Feb 21, 2017 | 15.21 | 15.35 | 15.06 | 15.10 | 1,624,439 | -0.09(-0.56%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.97 | 15.07 | 14.80 | 15.06 | 2,263,570 | +0.09(+0.57%) |
Feb 15, 2017 | 14.76 | 15.09 | 14.67 | 14.97 | 5,020,595 | +0.24(+1.63%) |
Feb 14, 2017 | 15.43 | 15.67 | 14.47 | 14.73 | 8,133,823 | -1.44(-8.88%) |
Feb 13, 2017 | 15.99 | 16.29 | 15.90 | 16.17 | 3,507,916 | +0.10(+0.63%) |
Feb 10, 2017 | 16.16 | 16.22 | 16.04 | 16.07 | 2,227,717 | +0.01(+0.05%) |
Feb 09, 2017 | 15.77 | 16.08 | 15.78 | 16.06 | 1,637,391 | +0.29(+1.82%) |
Feb 08, 2017 | 15.70 | 15.77 | 15.56 | 15.77 | 1,483,695 | +0.07(+0.44%) |
Feb 07, 2017 | 15.68 | 15.80 | 15.59 | 15.70 | 1,806,534 | +0.05(+0.35%) |
Feb 06, 2017 | 15.73 | 15.74 | 15.59 | 15.65 | 1,324,519 | -0.05(-0.35%) |
Feb 03, 2017 | 15.73 | 15.80 | 15.59 | 15.70 | 1,837,029 | +0.05(+0.35%) |
Feb 02, 2017 | 15.58 | 15.72 | 15.56 | 15.65 | 1,813,239 | +0.10(+0.65%) |