Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.65 | 15.69 | 15.55 | 15.65 | 18,909 | +0.05(+0.30%) |
Apr 27, 2017 | 15.60 | 15.79 | 15.55 | 15.60 | 12,983 | +0.05(+0.30%) |
Apr 26, 2017 | 15.41 | 15.60 | 15.36 | 15.55 | 42,952 | +0.23(+1.49%) |
Apr 25, 2017 | 15.18 | 15.47 | 15.09 | 15.32 | 86,722 | +0.19(+1.25%) |
Apr 24, 2017 | 15.61 | 15.61 | 15.14 | 15.14 | 34,985 | -0.33(-2.13%) |
Apr 21, 2017 | 15.80 | 15.80 | 15.37 | 15.47 | 21,921 | -0.09(-0.61%) |
Apr 20, 2017 | 15.51 | 15.63 | 15.42 | 15.56 | 25,704 | +0.14(+0.92%) |
Apr 19, 2017 | 15.56 | 15.80 | 15.37 | 15.42 | 28,897 | -0.14(-0.91%) |
Apr 18, 2017 | 15.80 | 15.80 | 15.56 | 15.56 | 10,623 | -0.28(-1.79%) |
Apr 17, 2017 | 15.98 | 15.98 | 15.80 | 15.84 | 23,996 | -0.05(-0.30%) |
Apr 13, 2017 | 15.89 | 15.89 | 15.80 | 15.89 | 14,664 | +0.05(+0.30%) |
Apr 12, 2017 | 15.98 | 15.98 | 15.80 | 15.84 | 20,007 | -0.14(-0.89%) |
Apr 11, 2017 | 15.98 | 15.98 | 15.84 | 15.98 | 13,312 | +0.05(+0.30%) |
Apr 10, 2017 | 15.80 | 15.98 | 15.80 | 15.94 | 18,771 | +0.09(+0.60%) |
Apr 07, 2017 | 15.89 | 15.98 | 15.80 | 15.84 | 15,046 | +0.00(+0.00%) |
Apr 06, 2017 | 15.94 | 15.98 | 15.80 | 15.84 | 10,140 | -0.09(-0.59%) |
Apr 05, 2017 | 16.03 | 16.03 | 15.80 | 15.94 | 19,939 | -0.05(-0.29%) |
Apr 04, 2017 | 16.08 | 16.17 | 15.89 | 15.98 | 26,309 | +0.00(+0.00%) |
Apr 03, 2017 | 15.94 | 16.13 | 15.84 | 15.98 | 87,961 | +0.05(+0.30%) |
Mar 31, 2017 | 15.80 | 15.94 | 15.65 | 15.94 | 24,744 | +0.09(+0.60%) |
Mar 30, 2017 | 15.75 | 15.89 | 15.65 | 15.84 | 22,368 | +0.05(+0.30%) |
Mar 29, 2017 | 15.94 | 16.03 | 15.70 | 15.80 | 40,342 | -0.09(-0.59%) |
Mar 28, 2017 | 15.37 | 16.03 | 15.37 | 15.89 | 41,785 | +0.57(+3.69%) |
Mar 27, 2017 | 15.56 | 15.56 | 15.23 | 15.32 | 39,998 | +0.00(+0.00%) |
Mar 24, 2017 | 15.47 | 15.56 | 15.32 | 15.32 | 17,566 | -0.14(-0.91%) |
Mar 23, 2017 | 15.51 | 15.61 | 15.42 | 15.47 | 18,862 | +0.05(+0.31%) |
Mar 22, 2017 | 15.61 | 15.61 | 15.28 | 15.42 | 42,014 | -0.19(-1.21%) |
Mar 21, 2017 | 15.80 | 15.80 | 15.51 | 15.61 | 24,742 | -0.19(-1.19%) |
Mar 20, 2017 | 15.80 | 15.80 | 15.63 | 15.80 | 24,957 | +0.09(+0.60%) |
Mar 17, 2017 | 15.51 | 15.70 | 15.41 | 15.70 | 31,247 | +0.14(+0.91%) |
Mar 16, 2017 | 15.56 | 15.65 | 15.42 | 15.56 | 21,828 | +0.05(+0.30%) |
Mar 15, 2017 | 15.56 | 15.63 | 15.42 | 15.51 | 21,449 | -0.05(-0.30%) |
Mar 14, 2017 | 15.70 | 15.75 | 15.47 | 15.56 | 18,550 | -0.05(-0.30%) |
Mar 13, 2017 | 15.61 | 15.75 | 15.56 | 15.61 | 13,322 | +0.00(+0.00%) |
Mar 10, 2017 | 15.61 | 15.75 | 15.56 | 15.61 | 21,082 | +0.00(+0.00%) |
Mar 09, 2017 | 15.65 | 15.80 | 15.56 | 15.61 | 19,373 | -0.14(-0.90%) |
Mar 08, 2017 | 15.51 | 15.84 | 15.42 | 15.75 | 73,888 | +0.24(+1.52%) |
Mar 07, 2017 | 15.51 | 15.70 | 15.42 | 15.51 | 12,317 | +0.00(+0.00%) |
Mar 06, 2017 | 15.56 | 15.70 | 15.42 | 15.51 | 38,744 | -0.14(-0.90%) |
Mar 03, 2017 | 15.89 | 15.89 | 15.57 | 15.65 | 31,561 | -0.28(-1.78%) |
Mar 02, 2017 | 16.03 | 16.03 | 15.84 | 15.94 | 20,138 | -0.05(-0.29%) |
Mar 01, 2017 | 15.98 | 16.13 | 15.89 | 15.98 | 22,140 | +0.09(+0.59%) |
Feb 28, 2017 | 16.08 | 16.20 | 15.89 | 15.89 | 30,168 | -0.28(-1.75%) |
Feb 27, 2017 | 15.94 | 16.17 | 15.84 | 16.17 | 23,212 | +0.19(+1.18%) |
Feb 24, 2017 | 15.98 | 16.03 | 15.84 | 15.98 | 23,720 | +0.00(+0.00%) |
Feb 23, 2017 | 16.08 | 16.22 | 15.98 | 15.98 | 39,313 | -0.09(-0.59%) |
Feb 22, 2017 | 16.03 | 16.22 | 15.84 | 16.08 | 56,454 | +0.09(+0.59%) |
Feb 21, 2017 | 16.13 | 16.17 | 15.80 | 15.98 | 76,691 | +0.00(+0.00%) |
Feb 17, 2017 | 15.98 | 15.98 | 15.98 | 0 | -0.38(-2.31%) | |
Feb 16, 2017 | 15.80 | 16.36 | 15.80 | 16.36 | 142,859 | +0.42(+2.66%) |
Feb 15, 2017 | 15.09 | 16.03 | 15.09 | 15.94 | 291,309 | +1.23(+8.33%) |
Feb 14, 2017 | 14.85 | 14.85 | 14.62 | 14.71 | 23,666 | -0.19(-1.27%) |
Feb 13, 2017 | 14.52 | 15.04 | 14.48 | 14.90 | 45,957 | +0.52(+3.61%) |
Feb 10, 2017 | 14.24 | 14.43 | 14.19 | 14.38 | 14,661 | +0.09(+0.66%) |
Feb 09, 2017 | 14.62 | 14.62 | 14.29 | 14.29 | 29,275 | +0.00(+0.00%) |
Feb 08, 2017 | 14.33 | 14.33 | 14.24 | 14.29 | 20,659 | +0.05(+0.33%) |
Feb 07, 2017 | 14.15 | 14.38 | 14.15 | 14.24 | 33,361 | +0.09(+0.67%) |
Feb 06, 2017 | 14.15 | 14.29 | 13.96 | 14.15 | 32,858 | +0.00(+0.00%) |
Feb 03, 2017 | 14.38 | 14.38 | 14.10 | 14.15 | 74,917 | -0.09(-0.66%) |
Feb 02, 2017 | 14.71 | 14.71 | 14.19 | 14.24 | 29,043 | -0.47(-3.20%) |