Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.88 | 15.88 | 15.84 | 15.86 | 94,887 | +0.05(+0.34%) |
Apr 27, 2017 | 15.80 | 15.83 | 15.76 | 15.81 | 113,361 | +0.01(+0.08%) |
Apr 26, 2017 | 15.81 | 15.84 | 15.78 | 15.79 | 76,373 | -0.08(-0.51%) |
Apr 25, 2017 | 15.82 | 15.91 | 15.80 | 15.88 | 193,115 | +0.14(+0.88%) |
Apr 24, 2017 | 15.64 | 15.75 | 15.64 | 15.74 | 123,511 | +0.56(+3.71%) |
Apr 21, 2017 | 15.17 | 15.20 | 15.14 | 15.17 | 25,696 | -0.07(-0.43%) |
Apr 20, 2017 | 15.30 | 15.30 | 15.24 | 15.24 | 93,824 | +0.07(+0.43%) |
Apr 19, 2017 | 15.26 | 15.26 | 15.16 | 15.17 | 133,777 | -0.08(-0.53%) |
Apr 18, 2017 | 15.21 | 15.26 | 15.17 | 15.26 | 104,447 | -0.02(-0.16%) |
Apr 17, 2017 | 15.21 | 15.29 | 15.21 | 15.28 | 122,186 | +0.10(+0.64%) |
Apr 13, 2017 | 15.17 | 15.22 | 15.16 | 15.18 | 83,075 | -0.05(-0.35%) |
Apr 12, 2017 | 15.19 | 15.24 | 15.15 | 15.23 | 72,209 | -0.02(-0.13%) |
Apr 11, 2017 | 15.26 | 15.26 | 15.18 | 15.26 | 36,332 | +0.02(+0.16%) |
Apr 10, 2017 | 15.22 | 15.27 | 15.22 | 15.23 | 48,616 | -0.02(-0.11%) |
Apr 07, 2017 | 15.24 | 15.28 | 15.21 | 15.25 | 850,525 | -0.06(-0.37%) |
Apr 06, 2017 | 15.28 | 15.31 | 15.26 | 15.30 | 222,078 | +0.02(+0.11%) |
Apr 05, 2017 | 15.34 | 15.36 | 15.26 | 15.29 | 67,426 | -0.07(-0.48%) |
Apr 04, 2017 | 15.28 | 15.36 | 15.28 | 15.36 | 78,023 | +0.03(+0.21%) |
Apr 03, 2017 | 15.31 | 15.36 | 15.25 | 15.33 | 120,713 | +0.02(+0.16%) |
Mar 31, 2017 | 15.32 | 15.38 | 15.29 | 15.30 | 53,541 | +0.01(+0.05%) |
Mar 30, 2017 | 15.34 | 15.37 | 15.28 | 15.30 | 59,883 | -0.13(-0.85%) |
Mar 29, 2017 | 15.32 | 15.43 | 15.30 | 15.43 | 89,950 | -0.03(-0.19%) |
Mar 28, 2017 | 15.43 | 15.47 | 15.41 | 15.46 | 69,572 | +0.05(+0.34%) |
Mar 27, 2017 | 15.35 | 15.43 | 15.35 | 15.40 | 54,105 | +0.07(+0.48%) |
Mar 24, 2017 | 15.34 | 15.37 | 15.32 | 15.33 | 120,404 | +0.01(+0.08%) |
Mar 23, 2017 | 15.31 | 15.37 | 15.29 | 15.32 | 151,727 | +0.02(+0.13%) |
Mar 22, 2017 | 15.28 | 15.32 | 15.25 | 15.30 | 41,034 | -0.01(-0.05%) |
Mar 21, 2017 | 15.51 | 15.53 | 15.30 | 15.30 | 148,591 | -0.13(-0.87%) |
Mar 20, 2017 | 15.53 | 15.53 | 15.41 | 15.44 | 88,577 | -0.04(-0.29%) |
Mar 17, 2017 | 15.41 | 15.51 | 15.39 | 15.48 | 63,290 | +0.10(+0.64%) |
Mar 16, 2017 | 15.30 | 15.39 | 15.29 | 15.39 | 81,765 | +0.18(+1.18%) |
Mar 15, 2017 | 15.03 | 15.22 | 15.02 | 15.21 | 130,302 | +0.20(+1.36%) |
Mar 14, 2017 | 15.03 | 15.03 | 14.98 | 15.00 | 58,195 | -0.11(-0.76%) |
Mar 13, 2017 | 15.03 | 15.12 | 15.03 | 15.12 | 100,406 | +0.06(+0.38%) |
Mar 10, 2017 | 14.97 | 15.08 | 14.97 | 15.06 | 88,711 | +0.19(+1.26%) |
Mar 09, 2017 | 14.83 | 14.88 | 14.81 | 14.87 | 105,343 | +0.20(+1.39%) |
Mar 08, 2017 | 14.72 | 14.73 | 14.66 | 14.67 | 188,888 | -0.01(-0.06%) |
Mar 07, 2017 | 14.63 | 14.73 | 14.60 | 14.68 | 1,000,664 | -0.06(-0.39%) |
Mar 06, 2017 | 14.75 | 14.76 | 14.70 | 14.73 | 106,999 | -0.09(-0.61%) |
Mar 03, 2017 | 14.68 | 14.83 | 14.68 | 14.82 | 131,402 | +0.24(+1.68%) |
Mar 02, 2017 | 14.61 | 14.61 | 14.57 | 14.58 | 65,611 | -0.20(-1.33%) |
Mar 01, 2017 | 14.71 | 14.80 | 14.69 | 14.77 | 104,182 | +0.20(+1.34%) |
Feb 28, 2017 | 14.56 | 14.64 | 14.56 | 14.58 | 64,158 | +0.01(+0.06%) |
Feb 27, 2017 | 14.51 | 14.58 | 14.51 | 14.57 | 47,711 | +0.03(+0.20%) |
Feb 24, 2017 | 14.47 | 14.55 | 14.47 | 14.54 | 64,826 | -0.09(-0.64%) |
Feb 23, 2017 | 14.66 | 14.66 | 14.60 | 14.64 | 23,885 | -0.04(-0.28%) |
Feb 22, 2017 | 14.56 | 14.68 | 14.55 | 14.68 | 43,840 | -0.02(-0.17%) |
Feb 21, 2017 | 14.67 | 14.72 | 14.66 | 14.70 | 79,098 | +0.00(+0.00%) |
Feb 17, 2017 | 14.70 | 14.70 | 14.70 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 14.68 | 14.77 | 14.68 | 14.77 | 104,418 | +0.12(+0.84%) |
Feb 15, 2017 | 14.53 | 14.65 | 14.50 | 14.64 | 99,851 | -0.02(-0.17%) |
Feb 14, 2017 | 14.63 | 14.67 | 14.55 | 14.67 | 103,915 | +0.07(+0.45%) |
Feb 13, 2017 | 14.59 | 14.61 | 14.57 | 14.60 | 28,581 | +0.05(+0.34%) |
Feb 10, 2017 | 14.48 | 14.57 | 14.47 | 14.55 | 41,639 | -0.05(-0.34%) |
Feb 09, 2017 | 14.61 | 14.62 | 14.58 | 14.60 | 55,528 | +0.02(+0.17%) |
Feb 08, 2017 | 14.55 | 14.58 | 14.51 | 14.58 | 110,662 | +0.02(+0.11%) |
Feb 07, 2017 | 14.48 | 14.57 | 14.48 | 14.56 | 421,771 | +0.02(+0.11%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.50 | 14.55 | 104,551 | -0.11(-0.78%) |
Feb 03, 2017 | 14.64 | 14.71 | 14.64 | 14.66 | 31,428 | +0.03(+0.22%) |
Feb 02, 2017 | 14.66 | 14.70 | 14.59 | 14.63 | 81,439 | +0.01(+0.06%) |