Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.32 | 17.40 | 17.02 | 17.05 | 84,719 | -0.34(-1.98%) |
Apr 27, 2017 | 17.82 | 17.82 | 17.32 | 17.40 | 97,881 | -0.42(-2.36%) |
Apr 26, 2017 | 17.67 | 18.09 | 17.63 | 17.82 | 187,676 | +0.15(+0.87%) |
Apr 25, 2017 | 17.02 | 17.72 | 16.90 | 17.67 | 161,117 | +0.84(+5.00%) |
Apr 24, 2017 | 16.98 | 17.05 | 16.56 | 16.82 | 94,787 | +0.54(+3.29%) |
Apr 21, 2017 | 16.06 | 16.33 | 15.91 | 16.29 | 89,845 | +0.11(+0.71%) |
Apr 20, 2017 | 15.83 | 16.17 | 15.79 | 16.17 | 65,492 | +0.38(+2.42%) |
Apr 19, 2017 | 15.64 | 15.91 | 15.64 | 15.79 | 57,066 | +0.15(+0.98%) |
Apr 18, 2017 | 15.56 | 15.70 | 15.29 | 15.64 | 69,815 | -0.08(-0.49%) |
Apr 17, 2017 | 15.49 | 15.73 | 15.41 | 15.72 | 50,318 | +0.27(+1.73%) |
Apr 13, 2017 | 15.52 | 15.68 | 15.37 | 15.45 | 81,481 | -0.15(-0.98%) |
Apr 12, 2017 | 15.83 | 15.83 | 15.37 | 15.60 | 58,806 | -0.27(-1.69%) |
Apr 11, 2017 | 15.49 | 15.91 | 15.49 | 15.87 | 69,770 | +0.38(+2.47%) |
Apr 10, 2017 | 15.52 | 15.68 | 15.29 | 15.49 | 62,335 | -0.11(-0.74%) |
Apr 07, 2017 | 15.64 | 15.79 | 15.45 | 15.60 | 88,341 | -0.19(-1.21%) |
Apr 06, 2017 | 15.41 | 15.87 | 15.28 | 15.79 | 107,910 | +0.38(+2.48%) |
Apr 05, 2017 | 15.68 | 15.94 | 15.33 | 15.41 | 94,691 | -0.19(-1.23%) |
Apr 04, 2017 | 15.56 | 15.83 | 15.49 | 15.60 | 65,044 | -0.08(-0.49%) |
Apr 03, 2017 | 15.83 | 15.87 | 15.52 | 15.68 | 93,130 | -0.15(-0.97%) |
Mar 31, 2017 | 15.98 | 16.10 | 15.79 | 15.83 | 115,812 | -0.15(-0.96%) |
Mar 30, 2017 | 15.56 | 16.14 | 15.56 | 15.98 | 54,940 | +0.46(+2.96%) |
Mar 29, 2017 | 15.49 | 15.62 | 15.41 | 15.52 | 74,956 | +0.04(+0.25%) |
Mar 28, 2017 | 15.22 | 15.51 | 15.10 | 15.49 | 57,332 | +0.27(+1.76%) |
Mar 27, 2017 | 14.99 | 15.33 | 14.76 | 15.22 | 40,553 | -0.08(-0.50%) |
Mar 24, 2017 | 15.26 | 15.49 | 15.16 | 15.29 | 65,941 | +0.04(+0.25%) |
Mar 23, 2017 | 14.99 | 15.45 | 14.99 | 15.26 | 82,278 | +0.23(+1.53%) |
Mar 22, 2017 | 15.07 | 15.26 | 14.72 | 15.03 | 108,007 | -0.11(-0.76%) |
Mar 21, 2017 | 16.06 | 16.10 | 15.14 | 15.14 | 109,079 | -0.80(-5.04%) |
Mar 20, 2017 | 16.14 | 16.17 | 15.83 | 15.94 | 85,322 | -0.19(-1.18%) |
Mar 17, 2017 | 16.14 | 16.33 | 16.02 | 16.14 | 185,451 | -0.15(-0.94%) |
Mar 16, 2017 | 16.14 | 16.33 | 16.02 | 16.29 | 108,955 | +0.31(+1.91%) |
Mar 15, 2017 | 16.21 | 16.29 | 15.94 | 15.98 | 80,769 | -0.08(-0.48%) |
Mar 14, 2017 | 16.02 | 16.10 | 15.87 | 16.06 | 21,064 | -0.04(-0.24%) |
Mar 13, 2017 | 16.10 | 16.25 | 15.98 | 16.10 | 41,331 | +0.04(+0.24%) |
Mar 10, 2017 | 16.25 | 16.33 | 15.94 | 16.06 | 56,733 | -0.13(-0.83%) |
Mar 09, 2017 | 16.25 | 16.35 | 16.17 | 16.19 | 37,071 | +0.02(+0.12%) |
Mar 08, 2017 | 16.48 | 16.56 | 16.17 | 16.17 | 54,528 | -0.15(-0.94%) |
Mar 07, 2017 | 16.33 | 16.56 | 16.33 | 16.33 | 47,552 | +0.00(+0.00%) |
Mar 06, 2017 | 16.37 | 16.40 | 16.21 | 16.33 | 60,638 | -0.15(-0.93%) |
Mar 03, 2017 | 16.25 | 16.56 | 16.17 | 16.48 | 31,167 | +0.08(+0.47%) |
Mar 02, 2017 | 16.71 | 16.71 | 16.35 | 16.40 | 53,746 | -0.34(-2.05%) |
Mar 01, 2017 | 16.59 | 16.94 | 16.52 | 16.75 | 104,908 | +0.38(+2.34%) |
Feb 28, 2017 | 16.71 | 16.71 | 16.37 | 16.37 | 101,551 | -0.38(-2.28%) |
Feb 27, 2017 | 16.79 | 16.90 | 16.59 | 16.75 | 67,280 | -0.06(-0.34%) |
Feb 24, 2017 | 16.79 | 16.90 | 16.67 | 16.80 | 62,068 | -0.17(-1.01%) |
Feb 23, 2017 | 17.13 | 17.13 | 16.79 | 16.98 | 122,484 | -0.02(-0.11%) |
Feb 22, 2017 | 16.63 | 17.09 | 16.59 | 17.00 | 117,801 | +0.33(+1.95%) |
Feb 21, 2017 | 16.59 | 16.75 | 16.44 | 16.67 | 68,290 | +0.19(+1.16%) |
Feb 17, 2017 | 16.48 | 16.48 | 16.48 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 16.48 | 16.59 | 16.40 | 16.52 | 54,571 | +0.04(+0.23%) |
Feb 15, 2017 | 16.40 | 16.52 | 16.21 | 16.48 | 46,996 | +0.19(+1.17%) |
Feb 14, 2017 | 16.18 | 16.37 | 16.10 | 16.29 | 57,668 | +0.11(+0.71%) |
Feb 13, 2017 | 16.02 | 16.40 | 16.02 | 16.17 | 82,797 | +0.19(+1.20%) |
Feb 10, 2017 | 15.87 | 16.10 | 15.83 | 15.98 | 104,646 | +0.19(+1.21%) |
Feb 09, 2017 | 15.72 | 15.98 | 15.72 | 15.79 | 98,088 | +0.08(+0.49%) |
Feb 08, 2017 | 16.06 | 16.06 | 15.72 | 15.72 | 81,569 | -0.38(-2.38%) |
Feb 07, 2017 | 16.40 | 16.67 | 16.06 | 16.10 | 220,736 | -0.27(-1.64%) |
Feb 06, 2017 | 16.33 | 16.48 | 16.29 | 16.37 | 91,750 | +0.00(+0.00%) |
Feb 03, 2017 | 15.98 | 16.44 | 15.98 | 16.37 | 140,919 | +0.42(+2.62%) |
Feb 02, 2017 | 16.02 | 16.12 | 15.83 | 15.95 | 67,900 | -0.11(-0.71%) |