Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 15.66 | 15.66 | 15.66 | 0 | +0.02(+0.15%) | |
Apr 26, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 616 | +0.00(+0.01%) |
Apr 25, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 511 | -0.07(-0.46%) |
Apr 24, 2017 | 15.72 | 15.72 | 15.70 | 15.70 | 2,678 | -0.06(-0.37%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.76 | 15.76 | 1,824 | +0.02(+0.11%) |
Apr 20, 2017 | 15.74 | 15.75 | 15.73 | 15.75 | 6,347 | +0.04(+0.26%) |
Apr 17, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.02%) | |
Apr 13, 2017 | 15.71 | 15.71 | 15.70 | 15.70 | 3,335 | -0.00(-0.02%) |
Apr 12, 2017 | 15.68 | 15.70 | 15.68 | 15.70 | 1,316 | +0.23(+1.51%) |
Apr 05, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.03(-0.22%) | |
Apr 03, 2017 | 15.50 | 15.50 | 15.50 | 1 | +0.02(+0.11%) | |
Mar 31, 2017 | 15.42 | 15.49 | 15.40 | 15.49 | 13,365 | +0.03(+0.22%) |
Mar 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.04(+0.25%) | |
Mar 28, 2017 | 15.41 | 15.43 | 15.41 | 15.41 | 37,863 | +0.00(+0.02%) |
Mar 27, 2017 | 15.37 | 15.42 | 15.37 | 15.41 | 4,717 | +0.06(+0.40%) |
Mar 24, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,446 | -0.02(-0.12%) |
Mar 23, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 1,196 | +0.05(+0.32%) |
Mar 22, 2017 | 15.33 | 15.34 | 15.32 | 15.32 | 2,998 | +0.00(+0.01%) |
Mar 21, 2017 | 15.30 | 15.32 | 15.30 | 15.32 | 77,165 | +0.04(+0.24%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.28 | 15.28 | 3,032 | +0.12(+0.80%) |
Mar 16, 2017 | 15.16 | 15.16 | 15.16 | 0 | -0.01(-0.04%) | |
Mar 15, 2017 | 15.11 | 15.17 | 15.11 | 15.17 | 841 | +0.07(+0.49%) |
Mar 13, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.02(+0.11%) | |
Mar 10, 2017 | 15.08 | 15.08 | 15.05 | 15.08 | 2,827 | -0.13(-0.88%) |
Mar 08, 2017 | 15.21 | 15.21 | 15.21 | 0 | -0.12(-0.76%) | |
Mar 07, 2017 | 15.34 | 15.34 | 15.31 | 15.33 | 1,535 | -0.03(-0.17%) |
Mar 03, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.17(-1.11%) | |
Feb 28, 2017 | 15.53 | 15.53 | 15.53 | 0 | +0.06(+0.37%) | |
Feb 23, 2017 | 15.47 | 15.47 | 15.47 | 20 | +0.05(+0.32%) | |
Feb 22, 2017 | 15.44 | 15.44 | 15.41 | 15.42 | 5,526 | +0.02(+0.11%) |
Feb 21, 2017 | 15.39 | 15.40 | 15.37 | 15.40 | 9,263 | +0.04(+0.27%) |
Feb 16, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.02(-0.16%) | |
Feb 15, 2017 | 15.40 | 15.42 | 15.39 | 15.39 | 9,332 | -0.03(-0.19%) |
Feb 14, 2017 | 15.43 | 15.43 | 15.43 | 15.42 | 2,896 | -0.12(-0.77%) |
Feb 09, 2017 | 15.54 | 15.54 | 15.54 | 0 | -0.00(-0.01%) | |
Feb 08, 2017 | 15.55 | 15.56 | 15.54 | 15.54 | 4,709 | +0.12(+0.77%) |
Feb 03, 2017 | 15.42 | 15.42 | 15.42 | 0 | +0.02(+0.11%) | |
Feb 02, 2017 | 15.45 | 15.45 | 15.40 | 15.40 | 22,787 | +0.08(+0.54%) |
Feb 01, 2017 | 15.49 | 15.49 | 15.32 | 15.32 | 130,783 | -0.03(-0.22%) |
Jan 26, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.03(-0.21%) | |
Jan 25, 2017 | 15.37 | 15.39 | 15.37 | 15.39 | 5,126 | +0.04(+0.24%) |
Jan 20, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.06(-0.40%) | |
Jan 19, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 120 | -0.05(-0.32%) |
Jan 13, 2017 | 15.46 | 15.46 | 15.46 | 2 | +0.00(+0.01%) | |
Jan 10, 2017 | 15.46 | 15.46 | 15.46 | 7 | +0.03(+0.20%) | |
Jan 09, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 13,021 | +0.06(+0.38%) |
Jan 06, 2017 | 15.34 | 15.37 | 15.32 | 15.37 | 4,108 | -0.02(-0.11%) |
Jan 05, 2017 | 15.30 | 15.39 | 15.30 | 15.39 | 67,118 | +0.06(+0.38%) |
Jan 04, 2017 | 15.41 | 15.46 | 15.33 | 15.33 | 139,585 | +0.07(+0.46%) |
Dec 28, 2016 | 15.26 | 15.26 | 15.26 | 4 | +0.10(+0.68%) | |
Dec 27, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 328,807 | +0.02(+0.11%) |
Dec 22, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.03(+0.22%) | |
Dec 19, 2016 | 15.10 | 15.10 | 15.10 | 15 | +0.01(+0.06%) | |
Dec 16, 2016 | 15.07 | 15.10 | 15.07 | 15.10 | 3,636 | +0.02(+0.12%) |
Dec 15, 2016 | 15.05 | 15.08 | 15.05 | 15.08 | 8,485 | -0.13(-0.84%) |
Dec 14, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 969 | +0.07(+0.45%) |
Dec 13, 2016 | 15.08 | 15.14 | 15.08 | 15.14 | 34,973 | +0.06(+0.41%) |
Dec 09, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.09(-0.62%) | |
Dec 08, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 1,244 | -0.05(-0.32%) |
Dec 07, 2016 | 15.18 | 15.22 | 15.18 | 15.22 | 484 | +0.24(+1.61%) |
Dec 06, 2016 | 15.01 | 15.01 | 14.98 | 14.98 | 848 | +0.13(+0.88%) |
Dec 05, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 2,309 | +0.00(+0.00%) |
Dec 02, 2016 | 14.82 | 14.85 | 14.79 | 14.85 | 5,261 | +0.00(+0.00%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 623 | -0.09(-0.61%) |
Nov 30, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 2,485 | -0.12(-0.77%) |
Nov 28, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.04(+0.28%) | |
Nov 23, 2016 | 15.01 | 15.01 | 15.01 | 0 | -0.08(-0.55%) | |
Nov 22, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 666 | +0.12(+0.83%) |
Nov 18, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.07(-0.49%) | |
Nov 17, 2016 | 15.12 | 15.05 | 15.05 | 1,581 | -0.07(-0.49%) | |
Nov 16, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 1,216 | -0.08(-0.54%) |
Nov 11, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.52(-3.29%) | |
Nov 08, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.02(+0.11%) | |
Nov 04, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.03(+0.21%) | |
Oct 31, 2016 | 15.67 | 15.67 | 15.67 | 6 | -0.22(-1.40%) | |
Oct 26, 2016 | 15.89 | 15.89 | 15.89 | 0 | -0.04(-0.26%) | |
Oct 19, 2016 | 15.90 | 15.93 | 15.93 | 15.93 | 1,707 | +0.18(+1.15%) |
Oct 17, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 121 | -0.16(-0.98%) |
Oct 14, 2016 | 15.99 | 15.99 | 15.91 | 15.91 | 1,585 | -0.27(-1.67%) |
Oct 12, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 853 | -0.15(-0.90%) |
Oct 07, 2016 | 16.35 | 16.33 | 16.33 | 16.33 | 1,097 | +0.01(+0.05%) |
Oct 05, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 1,219 | -0.11(-0.70%) |
Oct 03, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 243 | -0.07(-0.40%) |
Sep 30, 2016 | 16.52 | 16.52 | 16.49 | 16.50 | 1,954 | -0.02(-0.09%) |