Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.46 | 15.83 | 15.38 | 15.82 | 84,472 | +0.47(+3.06%) |
Apr 27, 2017 | 15.52 | 15.52 | 15.29 | 15.35 | 15,538 | -0.13(-0.86%) |
Apr 26, 2017 | 15.57 | 15.57 | 15.29 | 15.49 | 41,967 | -0.13(-0.85%) |
Apr 25, 2017 | 15.40 | 15.63 | 15.39 | 15.62 | 42,510 | +0.03(+0.20%) |
Apr 24, 2017 | 15.62 | 15.67 | 15.53 | 15.59 | 37,911 | +0.19(+1.22%) |
Apr 21, 2017 | 15.55 | 15.55 | 15.36 | 15.40 | 101,445 | -0.06(-0.41%) |
Apr 20, 2017 | 15.52 | 15.54 | 15.33 | 15.46 | 22,383 | -0.05(-0.30%) |
Apr 19, 2017 | 15.70 | 15.70 | 15.50 | 15.51 | 17,529 | -0.14(-0.90%) |
Apr 18, 2017 | 15.67 | 15.82 | 15.57 | 15.65 | 26,388 | -0.10(-0.65%) |
Apr 17, 2017 | 15.34 | 15.75 | 15.34 | 15.75 | 11,964 | +0.52(+3.40%) |
Apr 13, 2017 | 15.39 | 15.45 | 15.22 | 15.23 | 24,153 | -0.07(-0.46%) |
Apr 12, 2017 | 15.41 | 15.41 | 15.24 | 15.30 | 11,867 | -0.16(-1.06%) |
Apr 11, 2017 | 15.52 | 15.57 | 15.24 | 15.47 | 27,444 | +0.04(+0.25%) |
Apr 10, 2017 | 15.50 | 15.55 | 15.34 | 15.43 | 49,388 | +0.06(+0.41%) |
Apr 07, 2017 | 15.42 | 15.58 | 15.34 | 15.37 | 22,519 | +0.02(+0.10%) |
Apr 06, 2017 | 15.54 | 15.59 | 15.34 | 15.35 | 25,276 | -0.24(-1.51%) |
Apr 05, 2017 | 15.94 | 15.98 | 15.59 | 15.59 | 87,105 | -0.18(-1.12%) |
Apr 04, 2017 | 15.62 | 15.76 | 15.56 | 15.76 | 70,575 | +0.10(+0.63%) |
Apr 03, 2017 | 15.70 | 15.74 | 15.51 | 15.67 | 48,978 | +0.16(+1.06%) |
Mar 31, 2017 | 15.41 | 15.58 | 15.30 | 15.50 | 36,847 | +0.09(+0.61%) |
Mar 30, 2017 | 15.61 | 15.68 | 15.41 | 15.41 | 40,124 | -0.23(-1.45%) |
Mar 29, 2017 | 15.41 | 15.65 | 15.41 | 15.63 | 87,911 | +0.33(+2.15%) |
Mar 28, 2017 | 15.29 | 15.39 | 15.26 | 15.30 | 86,081 | +0.02(+0.10%) |
Mar 27, 2017 | 15.21 | 15.30 | 15.04 | 15.29 | 21,764 | -0.08(-0.55%) |
Mar 24, 2017 | 15.34 | 15.42 | 15.27 | 15.37 | 16,516 | +0.04(+0.29%) |
Mar 23, 2017 | 15.37 | 15.37 | 15.18 | 15.33 | 48,373 | -0.05(-0.31%) |
Mar 22, 2017 | 15.20 | 15.41 | 15.03 | 15.38 | 40,495 | +0.05(+0.36%) |
Mar 21, 2017 | 15.84 | 15.84 | 15.27 | 15.32 | 65,221 | -0.41(-2.59%) |
Mar 20, 2017 | 15.63 | 15.80 | 15.31 | 15.73 | 94,026 | +0.04(+0.25%) |
Mar 17, 2017 | 15.96 | 15.96 | 15.56 | 15.69 | 15,020 | -0.16(-1.04%) |
Mar 16, 2017 | 15.94 | 16.03 | 15.81 | 15.85 | 121,897 | +0.09(+0.60%) |
Mar 15, 2017 | 15.41 | 15.78 | 15.27 | 15.76 | 84,974 | +0.46(+3.02%) |
Mar 14, 2017 | 15.33 | 15.40 | 15.24 | 15.30 | 51,506 | -0.21(-1.37%) |
Mar 13, 2017 | 15.37 | 15.55 | 15.31 | 15.51 | 60,546 | +0.16(+1.02%) |
Mar 10, 2017 | 15.32 | 15.38 | 15.23 | 15.35 | 55,218 | +0.33(+2.19%) |
Mar 09, 2017 | 15.04 | 15.23 | 14.98 | 15.02 | 186,842 | -0.27(-1.79%) |
Mar 08, 2017 | 15.47 | 15.60 | 15.21 | 15.30 | 141,566 | -0.49(-3.08%) |
Mar 07, 2017 | 15.93 | 15.93 | 15.76 | 15.78 | 30,996 | +0.09(+0.60%) |
Mar 06, 2017 | 15.76 | 15.76 | 15.69 | 15.69 | 34,151 | -0.03(-0.20%) |
Mar 03, 2017 | 15.56 | 15.72 | 15.45 | 15.72 | 30,947 | +0.26(+1.67%) |
Mar 02, 2017 | 15.80 | 15.80 | 15.46 | 15.46 | 35,726 | -0.48(-3.00%) |
Mar 01, 2017 | 15.69 | 15.96 | 15.64 | 15.94 | 64,385 | +0.37(+2.37%) |
Feb 28, 2017 | 15.73 | 15.74 | 15.45 | 15.57 | 142,934 | -0.18(-1.14%) |
Feb 27, 2017 | 15.67 | 15.78 | 15.67 | 15.75 | 31,239 | +0.05(+0.35%) |
Feb 24, 2017 | 15.76 | 15.79 | 15.67 | 15.70 | 139,820 | -0.34(-2.10%) |
Feb 23, 2017 | 16.31 | 16.31 | 15.92 | 16.03 | 43,983 | -0.08(-0.49%) |
Feb 22, 2017 | 16.10 | 16.15 | 16.01 | 16.11 | 53,600 | -0.04(-0.24%) |
Feb 21, 2017 | 16.09 | 16.15 | 16.03 | 16.15 | 101,095 | +0.38(+2.39%) |
Feb 17, 2017 | 15.78 | 15.78 | 15.78 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 15.95 | 15.95 | 15.73 | 15.76 | 16,840 | -0.13(-0.79%) |
Feb 15, 2017 | 15.64 | 15.89 | 15.60 | 15.89 | 76,640 | +0.34(+2.17%) |
Feb 14, 2017 | 15.45 | 15.56 | 15.25 | 15.55 | 57,343 | +0.13(+0.86%) |
Feb 13, 2017 | 15.31 | 15.49 | 15.31 | 15.41 | 52,587 | +0.17(+1.13%) |
Feb 10, 2017 | 15.05 | 15.26 | 15.05 | 15.24 | 60,412 | +0.32(+2.15%) |
Feb 09, 2017 | 14.90 | 14.94 | 14.88 | 14.92 | 41,473 | +0.11(+0.74%) |
Feb 08, 2017 | 14.69 | 14.82 | 14.65 | 14.81 | 99,972 | +0.16(+1.12%) |
Feb 07, 2017 | 14.75 | 14.75 | 14.59 | 14.65 | 47,280 | -0.08(-0.53%) |
Feb 06, 2017 | 14.80 | 14.87 | 14.71 | 14.72 | 60,283 | -0.09(-0.58%) |
Feb 03, 2017 | 14.77 | 14.90 | 14.74 | 14.81 | 34,208 | +0.15(+1.02%) |
Feb 02, 2017 | 14.63 | 14.69 | 14.63 | 14.66 | 21,086 | +0.11(+0.75%) |