Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.58 | 15.60 | 15.58 | 15.60 | 643 | +0.01(+0.06%) |
Apr 27, 2017 | 15.61 | 15.61 | 15.58 | 15.59 | 4,367 | +0.01(+0.09%) |
Apr 26, 2017 | 15.59 | 15.59 | 15.55 | 15.57 | 823 | +0.01(+0.05%) |
Apr 25, 2017 | 15.57 | 15.59 | 15.56 | 15.56 | 6,198 | -0.02(-0.10%) |
Apr 24, 2017 | 15.56 | 15.60 | 15.56 | 15.58 | 16,221 | +0.02(+0.10%) |
Apr 21, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 622 | -0.03(-0.20%) |
Apr 20, 2017 | 15.58 | 15.60 | 15.58 | 15.59 | 2,334 | +0.00(+0.03%) |
Apr 19, 2017 | 15.59 | 15.60 | 15.59 | 15.59 | 2,025 | -0.01(-0.08%) |
Apr 18, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 6,825 | +0.00(+0.03%) |
Apr 17, 2017 | 15.58 | 15.60 | 15.58 | 15.60 | 1,070 | -0.03(-0.18%) |
Apr 13, 2017 | 15.64 | 15.64 | 15.62 | 15.63 | 8,087 | +0.01(+0.05%) |
Apr 12, 2017 | 15.56 | 15.62 | 15.53 | 15.62 | 24,300 | +0.05(+0.31%) |
Apr 11, 2017 | 15.42 | 15.57 | 15.42 | 15.57 | 2,383 | +0.05(+0.34%) |
Apr 10, 2017 | 15.53 | 15.53 | 15.52 | 15.52 | 2,435 | -0.05(-0.34%) |
Apr 07, 2017 | 15.57 | 15.57 | 15.56 | 15.57 | 4,987 | -0.00(-0.03%) |
Apr 06, 2017 | 15.57 | 15.58 | 15.53 | 15.58 | 8,797 | -0.01(-0.07%) |
Apr 05, 2017 | 15.59 | 15.59 | 15.55 | 15.59 | 65,024 | +0.02(+0.15%) |
Apr 04, 2017 | 15.57 | 15.58 | 15.54 | 15.56 | 16,687 | +0.01(+0.06%) |
Apr 03, 2017 | 15.56 | 15.56 | 15.54 | 15.56 | 15,194 | +0.03(+0.18%) |
Mar 31, 2017 | 15.52 | 15.53 | 15.52 | 15.53 | 562,662 | +0.03(+0.20%) |
Mar 30, 2017 | 15.51 | 15.51 | 15.50 | 15.50 | 519 | -0.04(-0.28%) |
Mar 29, 2017 | 15.51 | 15.54 | 15.50 | 15.54 | 6,293 | +0.04(+0.23%) |
Mar 28, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 13,489 | -0.07(-0.46%) |
Mar 27, 2017 | 15.55 | 15.57 | 15.55 | 15.57 | 17,635 | +0.08(+0.51%) |
Mar 24, 2017 | 15.50 | 15.53 | 15.50 | 15.50 | 4,031 | -0.01(-0.05%) |
Mar 23, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 276 | +0.01(+0.05%) |
Mar 22, 2017 | 15.51 | 15.51 | 15.46 | 15.50 | 15,128 | -0.01(-0.05%) |
Mar 21, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 18,458 | +0.03(+0.21%) |
Mar 20, 2017 | 15.45 | 15.48 | 15.43 | 15.47 | 3,318 | -0.01(-0.05%) |
Mar 17, 2017 | 15.47 | 15.48 | 15.45 | 15.48 | 19,537 | +0.05(+0.31%) |
Mar 16, 2017 | 15.42 | 15.44 | 15.42 | 15.43 | 42,945 | +0.07(+0.48%) |
Mar 15, 2017 | 15.36 | 15.36 | 15.36 | 15.36 | 297 | -0.00(-0.03%) |
Mar 14, 2017 | 15.34 | 15.37 | 15.34 | 15.36 | 10,318 | +0.05(+0.32%) |
Mar 13, 2017 | 15.34 | 15.37 | 15.31 | 15.31 | 51,369 | -0.06(-0.40%) |
Mar 10, 2017 | 15.38 | 15.39 | 15.37 | 15.37 | 2,448 | -0.01(-0.07%) |
Mar 09, 2017 | 15.39 | 15.40 | 15.35 | 15.38 | 42,601 | -0.11(-0.71%) |
Mar 08, 2017 | 15.46 | 15.50 | 15.33 | 15.50 | 20,138 | +0.04(+0.23%) |
Mar 07, 2017 | 15.44 | 15.46 | 15.43 | 15.46 | 1,926 | +0.02(+0.14%) |
Mar 06, 2017 | 15.46 | 15.46 | 15.44 | 15.44 | 457 | -0.01(-0.09%) |
Mar 03, 2017 | 15.42 | 15.45 | 15.41 | 15.45 | 6,612 | +0.05(+0.34%) |
Mar 02, 2017 | 15.39 | 15.40 | 15.38 | 15.40 | 16,320 | -0.04(-0.26%) |
Mar 01, 2017 | 15.48 | 15.48 | 15.44 | 15.44 | 709 | -0.06(-0.41%) |
Feb 28, 2017 | 15.53 | 15.54 | 15.50 | 15.50 | 1,783 | -0.02(-0.10%) |
Feb 27, 2017 | 15.53 | 15.53 | 15.52 | 15.52 | 2,095 | -0.06(-0.35%) |
Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 1,228 | +0.00(+0.02%) |
Feb 23, 2017 | 15.57 | 15.57 | 15.52 | 15.57 | 2,272 | +0.03(+0.19%) |
Feb 22, 2017 | 15.48 | 15.54 | 15.48 | 15.54 | 4,536 | +0.02(+0.10%) |
Feb 21, 2017 | 15.50 | 15.53 | 15.47 | 15.53 | 9,996 | +0.06(+0.41%) |
Feb 17, 2017 | 15.46 | 15.46 | 15.46 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 15.47 | 15.50 | 15.43 | 15.44 | 7,696 | +0.01(+0.04%) |
Feb 15, 2017 | 15.45 | 15.45 | 15.42 | 15.43 | 50,608 | -0.06(-0.40%) |
Feb 14, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 1,301 | +0.05(+0.31%) |
Feb 13, 2017 | 15.48 | 15.50 | 15.45 | 15.45 | 78,280 | -0.05(-0.33%) |
Feb 10, 2017 | 15.50 | 15.53 | 15.49 | 15.50 | 32,645 | +0.00(+0.03%) |
Feb 09, 2017 | 15.52 | 15.52 | 15.50 | 15.50 | 1,015 | -0.02(-0.11%) |
Feb 08, 2017 | 15.49 | 15.52 | 15.49 | 15.51 | 1,652 | +0.03(+0.17%) |
Feb 07, 2017 | 15.54 | 15.54 | 15.49 | 15.49 | 14,434 | -0.06(-0.36%) |
Feb 06, 2017 | 15.53 | 15.54 | 15.48 | 15.54 | 28,590 | +0.07(+0.42%) |
Feb 02, 2017 | 15.48 | 110 | +0.04(+0.24%) |