Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 15.65 | 14.67 | 15.57 | 49,929 | +0.72(+4.85%) |
Apr 27, 2017 | 14.63 | 15.02 | 14.52 | 14.85 | 41,820 | -0.07(-0.47%) |
Apr 26, 2017 | 14.63 | 14.92 | 14.38 | 14.92 | 40,889 | +0.29(+1.98%) |
Apr 25, 2017 | 14.91 | 14.91 | 14.47 | 14.63 | 36,987 | -0.39(-2.60%) |
Apr 24, 2017 | 15.15 | 15.23 | 14.79 | 15.02 | 43,687 | -0.14(-0.92%) |
Apr 21, 2017 | 15.74 | 15.76 | 15.13 | 15.16 | 28,122 | -0.70(-4.41%) |
Apr 20, 2017 | 15.93 | 16.00 | 15.75 | 15.86 | 22,171 | -0.24(-1.49%) |
Apr 19, 2017 | 16.07 | 16.15 | 15.39 | 16.10 | 53,946 | -0.20(-1.23%) |
Apr 18, 2017 | 16.34 | 16.50 | 16.00 | 16.30 | 48,859 | -0.20(-1.21%) |
Apr 17, 2017 | 16.70 | 16.96 | 16.35 | 16.50 | 67,845 | -0.25(-1.49%) |
Apr 13, 2017 | 16.43 | 17.19 | 16.43 | 16.75 | 67,945 | +0.11(+0.66%) |
Apr 12, 2017 | 16.30 | 16.65 | 16.01 | 16.64 | 45,293 | +0.36(+2.21%) |
Apr 11, 2017 | 15.86 | 16.28 | 15.86 | 16.28 | 57,987 | +0.42(+2.65%) |
Apr 10, 2017 | 15.77 | 15.86 | 15.70 | 15.86 | 37,000 | -0.17(-1.06%) |
Apr 07, 2017 | 16.02 | 16.10 | 15.75 | 16.03 | 48,307 | +0.01(+0.06%) |
Apr 06, 2017 | 16.15 | 16.17 | 15.98 | 16.02 | 63,056 | -0.11(-0.68%) |
Apr 05, 2017 | 16.37 | 16.51 | 16.05 | 16.13 | 37,687 | -0.12(-0.74%) |
Apr 04, 2017 | 16.22 | 16.50 | 16.22 | 16.25 | 50,049 | -0.02(-0.12%) |
Apr 03, 2017 | 16.16 | 16.47 | 15.99 | 16.27 | 50,299 | -0.06(-0.37%) |
Mar 31, 2017 | 16.02 | 16.40 | 15.75 | 16.33 | 11,920 | +0.33(+2.06%) |
Mar 30, 2017 | 16.38 | 16.38 | 15.93 | 16.00 | 59,254 | -0.25(-1.54%) |
Mar 29, 2017 | 16.10 | 16.54 | 16.10 | 16.25 | 24,450 | +0.05(+0.31%) |
Mar 28, 2017 | 16.26 | 16.29 | 16.08 | 16.20 | 13,462 | -0.25(-1.52%) |
Mar 27, 2017 | 16.35 | 16.45 | 16.18 | 16.45 | 8,406 | +0.10(+0.61%) |
Mar 24, 2017 | 16.40 | 16.80 | 16.00 | 16.35 | 36,783 | +0.03(+0.18%) |
Mar 23, 2017 | 16.10 | 16.38 | 15.98 | 16.32 | 14,992 | +0.39(+2.45%) |
Mar 22, 2017 | 16.03 | 16.05 | 15.90 | 15.93 | 19,085 | -0.09(-0.56%) |
Mar 21, 2017 | 15.95 | 16.79 | 15.95 | 16.02 | 20,782 | +0.03(+0.19%) |
Mar 20, 2017 | 15.81 | 16.23 | 15.81 | 15.99 | 39,899 | +0.03(+0.19%) |
Mar 17, 2017 | 16.00 | 16.50 | 15.86 | 15.96 | 18,105 | -0.09(-0.56%) |
Mar 16, 2017 | 15.90 | 16.13 | 15.80 | 16.05 | 27,140 | +0.35(+2.23%) |
Mar 15, 2017 | 15.80 | 16.37 | 15.67 | 15.70 | 32,637 | -0.09(-0.57%) |
Mar 14, 2017 | 15.99 | 16.23 | 15.45 | 15.79 | 55,013 | -0.20(-1.25%) |
Mar 13, 2017 | 15.45 | 16.42 | 15.36 | 15.99 | 32,767 | +0.76(+4.99%) |
Mar 10, 2017 | 15.00 | 15.28 | 14.97 | 15.23 | 18,005 | +0.39(+2.63%) |
Mar 09, 2017 | 14.87 | 15.26 | 14.80 | 14.84 | 20,354 | +0.07(+0.47%) |
Mar 08, 2017 | 14.51 | 14.90 | 14.50 | 14.77 | 58,114 | +0.07(+0.48%) |
Mar 07, 2017 | 14.49 | 14.70 | 14.05 | 14.70 | 29,305 | +0.20(+1.38%) |
Mar 06, 2017 | 15.02 | 15.02 | 14.39 | 14.50 | 56,186 | -0.61(-4.04%) |
Mar 03, 2017 | 14.72 | 15.18 | 14.30 | 15.11 | 48,636 | +0.35(+2.37%) |
Mar 02, 2017 | 14.82 | 15.02 | 14.49 | 14.76 | 28,349 | -0.21(-1.40%) |
Mar 01, 2017 | 14.63 | 15.13 | 14.46 | 14.97 | 77,532 | +0.33(+2.25%) |
Feb 28, 2017 | 16.39 | 16.39 | 14.39 | 14.64 | 63,182 | -1.59(-9.80%) |
Feb 27, 2017 | 17.42 | 17.44 | 16.23 | 16.23 | 19,120 | -1.19(-6.83%) |
Feb 24, 2017 | 17.60 | 17.60 | 17.35 | 17.42 | 31,729 | -0.04(-0.23%) |
Feb 23, 2017 | 17.25 | 17.57 | 17.25 | 17.46 | 19,854 | +0.30(+1.75%) |
Feb 22, 2017 | 16.80 | 17.19 | 16.74 | 17.16 | 9,214 | +0.32(+1.90%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.56 | 16.84 | 9,244 | -0.03(-0.18%) |
Feb 17, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.15(-0.88%) | |
Feb 16, 2017 | 16.83 | 17.08 | 16.80 | 17.02 | 35,352 | +0.09(+0.53%) |
Feb 15, 2017 | 17.62 | 17.62 | 16.88 | 16.93 | 47,118 | -0.99(-5.52%) |
Feb 14, 2017 | 18.01 | 18.09 | 17.63 | 17.92 | 47,444 | +0.00(+0.00%) |
Feb 13, 2017 | 18.01 | 18.11 | 17.74 | 17.92 | 34,288 | -0.40(-2.18%) |
Feb 10, 2017 | 18.38 | 18.40 | 18.10 | 18.32 | 23,230 | +0.01(+0.05%) |
Feb 09, 2017 | 18.52 | 18.67 | 18.31 | 18.31 | 24,530 | -0.26(-1.40%) |
Feb 08, 2017 | 18.81 | 18.81 | 18.40 | 18.57 | 16,045 | +0.10(+0.54%) |
Feb 07, 2017 | 18.92 | 18.92 | 18.33 | 18.47 | 37,315 | -0.53(-2.79%) |
Feb 06, 2017 | 17.60 | 19.00 | 17.60 | 19.00 | 96,533 | +1.31(+7.41%) |
Feb 03, 2017 | 17.50 | 17.72 | 17.41 | 17.69 | 48,477 | +0.19(+1.09%) |
Feb 02, 2017 | 17.25 | 17.60 | 17.25 | 17.50 | 80,271 | +0.65(+3.86%) |