Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.46 | 16.50 | 16.09 | 16.11 | 38,033 | -0.36(-2.18%) |
Apr 27, 2017 | 16.62 | 16.73 | 16.36 | 16.47 | 21,147 | -0.15(-0.87%) |
Apr 26, 2017 | 16.30 | 16.89 | 16.30 | 16.61 | 35,903 | +0.28(+1.72%) |
Apr 25, 2017 | 16.40 | 16.41 | 16.24 | 16.33 | 64,085 | +0.14(+0.84%) |
Apr 24, 2017 | 16.57 | 16.57 | 15.97 | 16.20 | 24,861 | -0.22(-1.36%) |
Apr 21, 2017 | 16.41 | 16.53 | 16.30 | 16.42 | 30,875 | +0.03(+0.18%) |
Apr 20, 2017 | 16.09 | 16.65 | 16.09 | 16.39 | 99,363 | +0.42(+2.61%) |
Apr 19, 2017 | 16.51 | 16.51 | 15.85 | 15.97 | 55,732 | -0.46(-2.77%) |
Apr 18, 2017 | 16.54 | 16.61 | 16.42 | 16.43 | 38,691 | -0.10(-0.59%) |
Apr 17, 2017 | 16.55 | 16.58 | 16.48 | 16.53 | 18,850 | +0.05(+0.29%) |
Apr 13, 2017 | 16.53 | 16.69 | 16.41 | 16.48 | 12,729 | -0.19(-1.16%) |
Apr 12, 2017 | 16.59 | 16.70 | 16.30 | 16.67 | 24,059 | +0.03(+0.17%) |
Apr 11, 2017 | 16.60 | 16.82 | 16.56 | 16.64 | 62,244 | +0.10(+0.59%) |
Apr 10, 2017 | 16.58 | 16.69 | 16.25 | 16.55 | 54,696 | +0.04(+0.23%) |
Apr 07, 2017 | 16.53 | 16.68 | 16.41 | 16.51 | 29,494 | -0.01(-0.06%) |
Apr 06, 2017 | 16.33 | 16.82 | 16.31 | 16.52 | 117,929 | +0.18(+1.13%) |
Apr 05, 2017 | 16.53 | 16.91 | 16.13 | 16.33 | 59,926 | -0.21(-1.29%) |
Apr 04, 2017 | 16.47 | 16.58 | 16.26 | 16.55 | 30,346 | +0.12(+0.71%) |
Apr 03, 2017 | 16.85 | 16.85 | 16.43 | 16.43 | 45,076 | -0.34(-2.02%) |
Mar 31, 2017 | 16.07 | 16.94 | 16.01 | 16.77 | 106,135 | +0.72(+4.46%) |
Mar 30, 2017 | 15.97 | 16.12 | 15.64 | 16.05 | 41,760 | +0.10(+0.61%) |
Mar 29, 2017 | 15.97 | 16.15 | 15.87 | 15.96 | 28,422 | -0.04(-0.24%) |
Mar 28, 2017 | 16.20 | 16.26 | 15.97 | 15.99 | 34,469 | -0.16(-1.02%) |
Mar 27, 2017 | 16.01 | 16.27 | 15.68 | 16.16 | 34,828 | -0.12(-0.71%) |
Mar 24, 2017 | 16.38 | 16.46 | 16.18 | 16.28 | 34,771 | +0.00(+0.00%) |
Mar 23, 2017 | 15.86 | 16.29 | 15.81 | 16.28 | 20,313 | +0.37(+2.31%) |
Mar 22, 2017 | 15.77 | 16.11 | 15.67 | 15.91 | 29,941 | +0.01(+0.06%) |
Mar 21, 2017 | 16.49 | 16.49 | 15.90 | 15.90 | 29,369 | -0.30(-1.85%) |
Mar 20, 2017 | 16.50 | 16.50 | 16.00 | 16.20 | 34,032 | -0.26(-1.59%) |
Mar 17, 2017 | 16.15 | 16.56 | 16.02 | 16.46 | 61,023 | +0.32(+1.98%) |
Mar 16, 2017 | 15.83 | 16.21 | 15.83 | 16.14 | 14,390 | +0.30(+1.90%) |
Mar 15, 2017 | 16.16 | 16.16 | 15.75 | 15.84 | 25,082 | -0.29(-1.80%) |
Mar 14, 2017 | 15.78 | 16.15 | 15.75 | 16.13 | 28,701 | +0.19(+1.21%) |
Mar 13, 2017 | 15.93 | 16.08 | 15.85 | 15.94 | 33,483 | +0.09(+0.55%) |
Mar 10, 2017 | 15.97 | 16.10 | 15.72 | 15.85 | 29,327 | +0.03(+0.18%) |
Mar 09, 2017 | 16.08 | 16.28 | 15.74 | 15.82 | 22,595 | -0.36(-2.21%) |
Mar 08, 2017 | 16.05 | 16.27 | 15.87 | 16.18 | 56,994 | +0.13(+0.78%) |
Mar 07, 2017 | 15.69 | 16.12 | 15.48 | 16.05 | 52,658 | +0.26(+1.65%) |
Mar 06, 2017 | 15.94 | 16.14 | 15.75 | 15.79 | 38,393 | -0.33(-2.04%) |
Mar 03, 2017 | 16.41 | 16.49 | 15.96 | 16.12 | 48,551 | -0.32(-1.94%) |
Mar 02, 2017 | 16.56 | 16.61 | 16.36 | 16.44 | 18,759 | -0.16(-0.99%) |
Mar 01, 2017 | 16.55 | 16.69 | 16.46 | 16.60 | 31,699 | +0.14(+0.88%) |
Feb 28, 2017 | 16.59 | 16.70 | 16.31 | 16.46 | 28,310 | -0.18(-1.10%) |
Feb 27, 2017 | 16.77 | 16.92 | 16.59 | 16.64 | 41,576 | -0.18(-1.09%) |
Feb 24, 2017 | 16.45 | 16.87 | 16.43 | 16.83 | 32,208 | +0.32(+1.93%) |
Feb 23, 2017 | 16.88 | 16.88 | 16.45 | 16.51 | 36,153 | -0.31(-1.84%) |
Feb 22, 2017 | 16.80 | 16.93 | 16.63 | 16.82 | 28,201 | -0.10(-0.57%) |
Feb 21, 2017 | 16.90 | 17.12 | 16.65 | 16.91 | 57,792 | +0.19(+1.16%) |
Feb 17, 2017 | 16.72 | 16.72 | 16.72 | 0 | +0.08(+0.46%) | |
Feb 16, 2017 | 16.72 | 16.77 | 16.55 | 16.64 | 49,373 | -0.10(-0.58%) |
Feb 15, 2017 | 16.89 | 17.00 | 16.67 | 16.74 | 59,000 | -0.23(-1.37%) |
Feb 14, 2017 | 16.99 | 17.11 | 16.80 | 16.97 | 50,239 | +0.03(+0.17%) |
Feb 13, 2017 | 17.15 | 17.33 | 16.91 | 16.94 | 84,652 | -0.17(-1.02%) |
Feb 10, 2017 | 16.92 | 17.40 | 16.91 | 17.12 | 76,375 | -0.21(-1.23%) |
Feb 09, 2017 | 16.90 | 17.39 | 16.84 | 17.33 | 79,496 | +0.39(+2.28%) |
Feb 08, 2017 | 17.15 | 17.15 | 16.72 | 16.94 | 34,186 | -0.23(-1.35%) |
Feb 07, 2017 | 17.11 | 17.18 | 16.96 | 17.17 | 32,880 | +0.14(+0.85%) |
Feb 06, 2017 | 17.10 | 17.18 | 16.93 | 17.03 | 46,794 | -0.07(-0.40%) |
Feb 03, 2017 | 17.04 | 17.17 | 16.86 | 17.10 | 47,445 | +0.00(+0.00%) |
Feb 02, 2017 | 16.97 | 17.15 | 16.71 | 17.10 | 76,359 | +0.14(+0.80%) |