Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.77 | 15.78 | 15.21 | 15.33 | 442,778 | -0.40(-2.52%) |
Apr 27, 2017 | 16.02 | 16.05 | 15.70 | 15.73 | 226,982 | -0.25(-1.54%) |
Apr 26, 2017 | 15.84 | 16.11 | 15.78 | 15.97 | 390,808 | +0.13(+0.80%) |
Apr 25, 2017 | 15.84 | 15.90 | 15.71 | 15.85 | 460,185 | +0.09(+0.55%) |
Apr 24, 2017 | 15.79 | 15.80 | 15.49 | 15.76 | 348,688 | +0.11(+0.70%) |
Apr 21, 2017 | 15.78 | 15.79 | 15.63 | 15.65 | 320,363 | -0.14(-0.90%) |
Apr 20, 2017 | 15.82 | 15.86 | 15.66 | 15.79 | 256,384 | +0.01(+0.05%) |
Apr 19, 2017 | 15.67 | 15.84 | 15.56 | 15.79 | 297,709 | +0.15(+0.96%) |
Apr 18, 2017 | 15.66 | 15.67 | 15.52 | 15.64 | 316,335 | -0.05(-0.30%) |
Apr 17, 2017 | 15.48 | 15.68 | 15.41 | 15.68 | 232,040 | +0.24(+1.53%) |
Apr 13, 2017 | 15.49 | 15.54 | 15.36 | 15.45 | 184,924 | -0.04(-0.25%) |
Apr 12, 2017 | 15.57 | 15.57 | 15.37 | 15.49 | 180,808 | -0.11(-0.71%) |
Apr 11, 2017 | 15.42 | 15.63 | 15.41 | 15.60 | 312,214 | +0.20(+1.28%) |
Apr 10, 2017 | 15.19 | 15.51 | 15.14 | 15.40 | 320,463 | +0.16(+1.03%) |
Apr 07, 2017 | 15.25 | 15.28 | 15.10 | 15.24 | 814,533 | -0.02(-0.15%) |
Apr 06, 2017 | 15.15 | 15.29 | 15.04 | 15.27 | 269,699 | +0.12(+0.78%) |
Apr 05, 2017 | 15.37 | 15.43 | 15.08 | 15.15 | 329,247 | -0.13(-0.88%) |
Apr 04, 2017 | 15.23 | 15.28 | 15.10 | 15.28 | 265,269 | +0.03(+0.21%) |
Apr 03, 2017 | 15.56 | 15.59 | 15.17 | 15.25 | 241,266 | -0.31(-1.97%) |
Mar 31, 2017 | 15.33 | 15.61 | 15.33 | 15.56 | 391,624 | +0.20(+1.33%) |
Mar 30, 2017 | 15.03 | 15.38 | 15.00 | 15.35 | 345,711 | +0.32(+2.15%) |
Mar 29, 2017 | 14.97 | 15.06 | 14.93 | 15.03 | 332,778 | +0.08(+0.53%) |
Mar 28, 2017 | 14.97 | 15.00 | 14.79 | 14.95 | 312,218 | +0.01(+0.05%) |
Mar 27, 2017 | 14.98 | 15.04 | 14.79 | 14.94 | 446,063 | -0.12(-0.78%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.04 | 15.06 | 221,298 | -0.13(-0.83%) |
Mar 23, 2017 | 15.21 | 15.30 | 15.10 | 15.19 | 443,502 | -0.05(-0.31%) |
Mar 22, 2017 | 15.11 | 15.29 | 14.90 | 15.23 | 276,367 | +0.16(+1.04%) |
Mar 21, 2017 | 15.32 | 15.45 | 14.92 | 15.08 | 308,978 | -0.19(-1.23%) |
Mar 20, 2017 | 15.56 | 15.58 | 15.25 | 15.26 | 277,520 | -0.27(-1.76%) |
Mar 17, 2017 | 15.49 | 15.55 | 15.40 | 15.54 | 392,729 | +0.02(+0.15%) |
Mar 16, 2017 | 15.35 | 15.60 | 15.33 | 15.51 | 229,164 | +0.21(+1.38%) |
Mar 15, 2017 | 15.07 | 15.40 | 15.07 | 15.30 | 417,376 | +0.31(+2.04%) |
Mar 14, 2017 | 14.93 | 15.11 | 14.93 | 15.00 | 339,807 | +0.08(+0.52%) |
Mar 13, 2017 | 14.82 | 15.09 | 14.82 | 14.92 | 301,204 | +0.10(+0.69%) |
Mar 10, 2017 | 14.79 | 14.94 | 14.65 | 14.82 | 292,282 | +0.10(+0.69%) |
Mar 09, 2017 | 15.11 | 15.23 | 14.70 | 14.72 | 382,189 | -0.43(-2.84%) |
Mar 08, 2017 | 15.51 | 15.55 | 15.15 | 15.15 | 314,959 | -0.34(-2.22%) |
Mar 07, 2017 | 15.55 | 15.65 | 15.40 | 15.49 | 223,986 | -0.15(-0.95%) |
Mar 06, 2017 | 15.43 | 15.75 | 15.36 | 15.64 | 268,819 | +0.05(+0.30%) |
Mar 03, 2017 | 15.77 | 15.77 | 15.32 | 15.59 | 399,549 | -0.19(-1.19%) |
Mar 02, 2017 | 15.76 | 15.84 | 15.64 | 15.78 | 289,580 | -0.06(-0.40%) |
Mar 01, 2017 | 15.78 | 16.00 | 15.70 | 15.84 | 319,400 | +0.16(+1.00%) |
Feb 28, 2017 | 16.00 | 16.01 | 15.65 | 15.69 | 508,018 | -0.34(-2.15%) |
Feb 27, 2017 | 15.80 | 16.11 | 15.71 | 16.03 | 352,955 | +0.23(+1.44%) |
Feb 24, 2017 | 15.89 | 15.91 | 15.69 | 15.80 | 287,712 | -0.07(-0.44%) |
Feb 23, 2017 | 16.28 | 16.58 | 15.85 | 15.87 | 640,628 | +0.00(+0.00%) |
Feb 22, 2017 | 15.94 | 15.94 | 15.67 | 15.87 | 242,069 | -0.02(-0.10%) |
Feb 21, 2017 | 15.80 | 16.01 | 15.72 | 15.89 | 361,946 | +0.16(+0.99%) |
Feb 17, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.12(-0.79%) | |
Feb 16, 2017 | 15.98 | 16.07 | 15.83 | 15.86 | 254,850 | -0.18(-1.12%) |
Feb 15, 2017 | 16.01 | 16.04 | 15.73 | 16.04 | 345,882 | -0.09(-0.58%) |
Feb 14, 2017 | 15.98 | 16.17 | 15.82 | 16.13 | 264,395 | +0.09(+0.53%) |
Feb 13, 2017 | 16.05 | 16.12 | 15.98 | 16.05 | 173,677 | +0.09(+0.54%) |
Feb 10, 2017 | 15.93 | 16.03 | 15.88 | 15.96 | 167,702 | +0.11(+0.69%) |
Feb 09, 2017 | 15.78 | 15.95 | 15.78 | 15.85 | 166,544 | +0.02(+0.15%) |
Feb 08, 2017 | 15.89 | 15.98 | 15.55 | 15.83 | 251,434 | -0.09(-0.54%) |
Feb 07, 2017 | 15.94 | 16.18 | 15.82 | 15.91 | 222,479 | -0.05(-0.34%) |
Feb 06, 2017 | 15.94 | 16.00 | 15.86 | 15.97 | 228,324 | +0.03(+0.20%) |
Feb 03, 2017 | 15.72 | 15.95 | 15.62 | 15.94 | 181,647 | +0.34(+2.15%) |
Feb 02, 2017 | 15.59 | 15.74 | 15.49 | 15.60 | 185,794 | +0.02(+0.10%) |