Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.46 | 17.46 | 17.19 | 17.32 | 291,515 | -0.13(-0.73%) |
Apr 27, 2017 | 17.26 | 17.50 | 17.20 | 17.45 | 209,827 | +0.20(+1.17%) |
Apr 26, 2017 | 17.26 | 17.40 | 17.18 | 17.25 | 239,252 | -0.03(-0.17%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.18 | 17.28 | 252,500 | +0.02(+0.13%) |
Apr 24, 2017 | 17.19 | 17.32 | 17.05 | 17.26 | 320,067 | +0.29(+1.68%) |
Apr 21, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 264,764 | -0.02(-0.13%) |
Apr 20, 2017 | 16.84 | 17.14 | 16.79 | 17.00 | 326,173 | +0.25(+1.48%) |
Apr 19, 2017 | 16.71 | 16.80 | 16.55 | 16.75 | 258,293 | +0.12(+0.72%) |
Apr 18, 2017 | 16.33 | 16.74 | 16.33 | 16.63 | 293,193 | +0.17(+1.00%) |
Apr 17, 2017 | 16.16 | 16.47 | 16.09 | 16.46 | 322,868 | +0.38(+2.33%) |
Apr 13, 2017 | 16.01 | 16.14 | 15.93 | 16.09 | 254,561 | +0.06(+0.37%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.91 | 16.03 | 231,384 | -0.13(-0.79%) |
Apr 11, 2017 | 15.90 | 16.25 | 15.83 | 16.16 | 238,848 | +0.25(+1.56%) |
Apr 10, 2017 | 15.96 | 16.30 | 15.89 | 15.91 | 289,239 | -0.10(-0.61%) |
Apr 07, 2017 | 15.83 | 16.02 | 15.72 | 16.00 | 314,865 | +0.13(+0.85%) |
Apr 06, 2017 | 15.53 | 15.88 | 15.53 | 15.87 | 326,653 | +0.34(+2.17%) |
Apr 05, 2017 | 15.16 | 15.57 | 15.16 | 15.53 | 400,676 | +0.38(+2.52%) |
Apr 04, 2017 | 15.45 | 15.61 | 15.07 | 15.15 | 709,602 | -0.34(-2.23%) |
Apr 03, 2017 | 15.29 | 15.56 | 15.18 | 15.49 | 699,570 | +0.39(+2.58%) |
Mar 31, 2017 | 15.02 | 15.16 | 14.95 | 15.11 | 181,802 | +0.08(+0.50%) |
Mar 30, 2017 | 15.12 | 15.22 | 14.95 | 15.03 | 176,048 | -0.08(-0.50%) |
Mar 29, 2017 | 14.98 | 15.14 | 14.93 | 15.11 | 200,796 | +0.08(+0.55%) |
Mar 28, 2017 | 15.09 | 15.18 | 14.94 | 15.02 | 184,412 | -0.07(-0.50%) |
Mar 27, 2017 | 14.97 | 15.13 | 14.97 | 15.10 | 185,709 | +0.04(+0.30%) |
Mar 24, 2017 | 15.13 | 15.22 | 14.99 | 15.05 | 193,990 | -0.07(-0.45%) |
Mar 23, 2017 | 15.20 | 15.31 | 15.06 | 15.12 | 137,297 | -0.08(-0.49%) |
Mar 22, 2017 | 15.02 | 15.20 | 14.85 | 15.20 | 361,248 | +0.14(+0.95%) |
Mar 21, 2017 | 15.20 | 15.26 | 14.93 | 15.05 | 221,831 | -0.15(-0.99%) |
Mar 20, 2017 | 15.46 | 15.46 | 15.09 | 15.20 | 175,198 | -0.22(-1.41%) |
Mar 17, 2017 | 15.15 | 15.43 | 15.15 | 15.42 | 457,791 | +0.23(+1.53%) |
Mar 16, 2017 | 14.88 | 15.22 | 14.83 | 15.19 | 391,451 | +0.32(+2.17%) |
Mar 15, 2017 | 14.76 | 14.91 | 14.68 | 14.87 | 192,946 | +0.13(+0.87%) |
Mar 14, 2017 | 14.66 | 14.84 | 14.56 | 14.74 | 139,685 | +0.05(+0.36%) |
Mar 13, 2017 | 14.54 | 14.74 | 14.54 | 14.69 | 152,848 | +0.14(+0.98%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.44 | 14.54 | 165,689 | +0.10(+0.67%) |
Mar 09, 2017 | 14.62 | 14.73 | 14.41 | 14.45 | 208,296 | -0.16(-1.13%) |
Mar 08, 2017 | 14.61 | 14.87 | 14.60 | 14.61 | 251,207 | +0.00(+0.00%) |
Mar 07, 2017 | 15.02 | 15.03 | 14.46 | 14.61 | 652,655 | -0.41(-2.70%) |
Mar 06, 2017 | 15.54 | 15.54 | 14.90 | 15.02 | 753,990 | -0.57(-3.66%) |
Mar 03, 2017 | 16.06 | 16.06 | 15.49 | 15.59 | 371,059 | -0.41(-2.58%) |
Mar 02, 2017 | 15.95 | 16.05 | 15.91 | 16.00 | 233,395 | +0.05(+0.33%) |
Mar 01, 2017 | 15.94 | 16.00 | 15.79 | 15.95 | 236,720 | +0.15(+0.95%) |
Feb 28, 2017 | 15.90 | 15.96 | 15.77 | 15.79 | 229,999 | -0.20(-1.22%) |
Feb 27, 2017 | 15.99 | 16.14 | 15.90 | 15.99 | 144,170 | -0.01(-0.05%) |
Feb 24, 2017 | 15.78 | 16.09 | 15.78 | 16.00 | 222,287 | +0.11(+0.71%) |
Feb 23, 2017 | 16.08 | 16.08 | 15.84 | 15.88 | 165,321 | -0.17(-1.07%) |
Feb 22, 2017 | 16.17 | 16.17 | 15.89 | 16.06 | 186,584 | +0.05(+0.28%) |
Feb 21, 2017 | 15.91 | 16.10 | 15.91 | 16.01 | 189,360 | +0.12(+0.76%) |
Feb 17, 2017 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.83 | 15.91 | 15.64 | 15.88 | 241,147 | -0.08(-0.47%) |
Feb 15, 2017 | 15.91 | 16.04 | 15.82 | 15.95 | 157,065 | +0.03(+0.19%) |
Feb 14, 2017 | 15.87 | 16.01 | 15.87 | 15.92 | 150,696 | +0.05(+0.33%) |
Feb 13, 2017 | 15.98 | 16.09 | 15.85 | 15.87 | 229,852 | -0.04(-0.24%) |
Feb 10, 2017 | 15.90 | 16.07 | 15.83 | 15.91 | 275,017 | +0.10(+0.62%) |
Feb 09, 2017 | 15.68 | 16.01 | 15.68 | 15.81 | 252,439 | +0.08(+0.52%) |
Feb 08, 2017 | 15.72 | 15.98 | 15.51 | 15.73 | 282,156 | +0.01(+0.05%) |
Feb 07, 2017 | 15.77 | 15.89 | 15.46 | 15.72 | 300,508 | +0.01(+0.05%) |
Feb 06, 2017 | 15.77 | 15.95 | 15.69 | 15.71 | 308,520 | -0.22(-1.37%) |
Feb 03, 2017 | 15.89 | 16.11 | 15.82 | 15.93 | 262,563 | +0.13(+0.81%) |
Feb 02, 2017 | 16.03 | 16.13 | 15.76 | 15.80 | 338,152 | -0.13(-0.85%) |