Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.79 | 15.88 | 15.41 | 15.50 | 99,571 | -0.19(-1.20%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.55 | 15.69 | 120,904 | -0.38(-2.34%) |
Apr 26, 2017 | 16.02 | 16.30 | 15.93 | 16.07 | 157,995 | +0.05(+0.29%) |
Apr 25, 2017 | 15.93 | 16.26 | 15.93 | 16.02 | 121,147 | +0.19(+1.19%) |
Apr 24, 2017 | 15.74 | 16.11 | 15.74 | 15.83 | 149,876 | +0.23(+1.51%) |
Apr 21, 2017 | 15.60 | 15.97 | 15.50 | 15.60 | 246,325 | +0.00(+0.00%) |
Apr 20, 2017 | 15.50 | 15.69 | 15.46 | 15.60 | 135,779 | +0.09(+0.61%) |
Apr 19, 2017 | 15.50 | 15.74 | 15.50 | 15.50 | 130,238 | +0.00(+0.00%) |
Apr 18, 2017 | 15.46 | 15.57 | 15.32 | 15.50 | 188,125 | -0.05(-0.30%) |
Apr 17, 2017 | 15.46 | 15.62 | 15.27 | 15.55 | 152,526 | +0.09(+0.61%) |
Apr 13, 2017 | 15.97 | 15.97 | 15.36 | 15.46 | 142,315 | -0.52(-3.24%) |
Apr 12, 2017 | 16.11 | 16.30 | 15.74 | 15.97 | 310,004 | -0.09(-0.59%) |
Apr 11, 2017 | 15.08 | 16.11 | 15.03 | 16.07 | 518,305 | +0.94(+6.21%) |
Apr 10, 2017 | 15.03 | 15.18 | 14.89 | 15.13 | 199,353 | +0.00(+0.00%) |
Apr 07, 2017 | 15.13 | 15.32 | 14.89 | 15.13 | 179,752 | +0.00(+0.00%) |
Apr 06, 2017 | 14.99 | 15.13 | 14.75 | 15.13 | 176,593 | +0.14(+0.94%) |
Apr 05, 2017 | 15.50 | 15.74 | 14.94 | 14.99 | 241,458 | -0.52(-3.33%) |
Apr 04, 2017 | 15.50 | 15.55 | 15.08 | 15.50 | 266,931 | -0.05(-0.30%) |
Apr 03, 2017 | 16.07 | 16.11 | 15.50 | 15.55 | 133,645 | -0.47(-2.93%) |
Mar 31, 2017 | 15.88 | 16.21 | 15.79 | 16.02 | 139,698 | +0.14(+0.89%) |
Mar 30, 2017 | 15.79 | 15.97 | 15.69 | 15.88 | 139,928 | +0.19(+1.20%) |
Mar 29, 2017 | 15.41 | 15.79 | 15.32 | 15.69 | 149,799 | +0.28(+1.83%) |
Mar 28, 2017 | 15.46 | 15.50 | 15.22 | 15.41 | 129,582 | -0.05(-0.30%) |
Mar 27, 2017 | 15.22 | 15.50 | 15.03 | 15.46 | 164,181 | +0.33(+2.17%) |
Mar 24, 2017 | 15.60 | 15.60 | 15.13 | 15.13 | 92,648 | -0.42(-2.72%) |
Mar 23, 2017 | 15.50 | 15.70 | 15.46 | 15.55 | 104,146 | +0.05(+0.30%) |
Mar 22, 2017 | 15.55 | 15.79 | 15.46 | 15.50 | 249,551 | -0.05(-0.30%) |
Mar 21, 2017 | 16.30 | 16.30 | 15.55 | 15.55 | 193,376 | -0.70(-4.34%) |
Mar 20, 2017 | 16.30 | 16.35 | 16.02 | 16.26 | 310,700 | -0.05(-0.29%) |
Mar 17, 2017 | 16.44 | 16.48 | 16.21 | 16.30 | 276,256 | -0.14(-0.86%) |
Mar 16, 2017 | 16.54 | 16.58 | 16.35 | 16.44 | 111,526 | +0.05(+0.29%) |
Mar 15, 2017 | 16.26 | 16.58 | 16.16 | 16.40 | 191,991 | +0.14(+0.87%) |
Mar 14, 2017 | 16.54 | 16.54 | 16.21 | 16.26 | 90,627 | -0.23(-1.42%) |
Mar 13, 2017 | 16.63 | 16.68 | 16.44 | 16.49 | 176,310 | -0.09(-0.57%) |
Mar 10, 2017 | 16.68 | 16.77 | 16.54 | 16.58 | 142,919 | -0.09(-0.56%) |
Mar 09, 2017 | 16.54 | 16.82 | 16.44 | 16.68 | 200,410 | +0.14(+0.85%) |
Mar 08, 2017 | 16.87 | 16.91 | 16.54 | 16.54 | 204,036 | -0.42(-2.49%) |
Mar 07, 2017 | 16.91 | 17.08 | 16.77 | 16.96 | 303,927 | +0.00(+0.00%) |
Mar 06, 2017 | 17.24 | 17.29 | 16.82 | 16.96 | 319,864 | +0.19(+1.12%) |
Mar 03, 2017 | 16.87 | 17.08 | 16.73 | 16.77 | 213,629 | -0.14(-0.83%) |
Mar 02, 2017 | 16.68 | 17.01 | 16.67 | 16.91 | 196,982 | +0.05(+0.28%) |
Mar 01, 2017 | 16.82 | 17.24 | 16.82 | 16.87 | 259,252 | +0.09(+0.56%) |
Feb 28, 2017 | 16.91 | 17.01 | 16.63 | 16.77 | 112,494 | -0.14(-0.83%) |
Feb 27, 2017 | 17.05 | 17.10 | 16.73 | 16.91 | 443,886 | -0.23(-1.37%) |
Feb 24, 2017 | 17.15 | 17.20 | 16.96 | 17.15 | 124,828 | -0.09(-0.54%) |
Feb 23, 2017 | 17.20 | 17.48 | 17.01 | 17.24 | 162,412 | +0.09(+0.55%) |
Feb 22, 2017 | 17.20 | 17.29 | 17.05 | 17.15 | 135,814 | -0.14(-0.81%) |
Feb 21, 2017 | 17.38 | 17.62 | 17.05 | 17.29 | 232,534 | +0.00(+0.00%) |
Feb 17, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.05(-0.27%) | |
Feb 16, 2017 | 17.38 | 17.38 | 16.96 | 17.34 | 195,820 | -0.05(-0.27%) |
Feb 15, 2017 | 17.29 | 17.48 | 17.15 | 17.38 | 204,226 | +0.00(+0.00%) |
Feb 14, 2017 | 17.10 | 17.43 | 17.01 | 17.38 | 258,904 | +0.28(+1.65%) |
Feb 13, 2017 | 17.20 | 17.48 | 17.05 | 17.10 | 263,999 | -0.09(-0.55%) |
Feb 10, 2017 | 17.10 | 17.38 | 17.01 | 17.20 | 226,757 | +0.19(+1.10%) |
Feb 09, 2017 | 17.15 | 17.29 | 16.92 | 17.01 | 279,579 | -0.09(-0.55%) |
Feb 08, 2017 | 17.15 | 17.43 | 16.98 | 17.10 | 313,167 | -0.75(-4.21%) |
Feb 07, 2017 | 18.04 | 18.14 | 17.67 | 17.85 | 317,613 | -0.14(-0.78%) |
Feb 06, 2017 | 17.67 | 17.99 | 17.43 | 17.99 | 345,914 | +0.33(+1.86%) |
Feb 03, 2017 | 16.44 | 18.01 | 16.44 | 17.67 | 565,347 | +1.69(+10.59%) |
Feb 02, 2017 | 15.97 | 16.11 | 15.74 | 15.97 | 224,020 | +0.00(+0.00%) |