Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.84 | 15.86 | 15.74 | 15.84 | 11,327 | +0.09(+0.55%) |
Apr 27, 2017 | 15.69 | 15.78 | 15.64 | 15.76 | 38,378 | +0.02(+0.15%) |
Apr 26, 2017 | 15.67 | 15.77 | 15.67 | 15.73 | 41,130 | +0.02(+0.13%) |
Apr 25, 2017 | 15.63 | 15.72 | 15.59 | 15.71 | 35,921 | +0.08(+0.53%) |
Apr 24, 2017 | 15.70 | 15.70 | 15.63 | 15.63 | 25,552 | -0.08(-0.50%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.68 | 15.71 | 17,206 | -0.08(-0.50%) |
Apr 20, 2017 | 15.90 | 15.90 | 15.78 | 15.79 | 13,362 | -0.05(-0.34%) |
Apr 19, 2017 | 16.01 | 16.01 | 15.82 | 15.84 | 20,627 | -0.13(-0.84%) |
Apr 18, 2017 | 16.03 | 16.03 | 15.92 | 15.98 | 73,965 | -0.12(-0.73%) |
Apr 17, 2017 | 16.18 | 16.18 | 16.10 | 16.10 | 18,080 | +0.02(+0.10%) |
Apr 13, 2017 | 16.06 | 16.10 | 16.04 | 16.08 | 25,056 | +0.06(+0.34%) |
Apr 12, 2017 | 16.10 | 16.10 | 16.00 | 16.03 | 31,024 | -0.04(-0.25%) |
Apr 11, 2017 | 15.97 | 16.08 | 15.94 | 16.06 | 22,784 | +0.09(+0.57%) |
Apr 10, 2017 | 15.98 | 15.98 | 15.94 | 15.97 | 12,260 | +0.01(+0.07%) |
Apr 07, 2017 | 15.95 | 16.00 | 15.91 | 15.96 | 14,034 | -0.02(-0.15%) |
Apr 06, 2017 | 15.95 | 15.99 | 15.91 | 15.99 | 456,273 | +0.06(+0.35%) |
Apr 05, 2017 | 16.01 | 16.01 | 15.92 | 15.93 | 18,270 | +0.04(+0.25%) |
Apr 04, 2017 | 15.91 | 15.91 | 15.86 | 15.89 | 16,891 | +0.07(+0.45%) |
Apr 03, 2017 | 15.96 | 15.96 | 15.82 | 15.82 | 27,675 | -0.15(-0.94%) |
Mar 31, 2017 | 15.92 | 15.99 | 15.89 | 15.97 | 25,285 | +0.01(+0.05%) |
Mar 30, 2017 | 15.85 | 16.01 | 15.85 | 15.96 | 79,064 | +0.02(+0.15%) |
Mar 29, 2017 | 15.88 | 15.96 | 15.88 | 15.94 | 16,226 | +0.06(+0.40%) |
Mar 28, 2017 | 15.86 | 15.93 | 15.84 | 15.88 | 48,514 | +0.07(+0.44%) |
Mar 27, 2017 | 15.79 | 15.84 | 15.77 | 15.81 | 140,124 | -0.09(-0.54%) |
Mar 24, 2017 | 15.92 | 15.92 | 15.86 | 15.89 | 12,725 | -0.03(-0.20%) |
Mar 23, 2017 | 15.90 | 15.94 | 15.88 | 15.92 | 71,516 | -0.01(-0.05%) |
Mar 22, 2017 | 15.90 | 15.98 | 15.88 | 15.93 | 146,272 | +0.07(+0.45%) |
Mar 21, 2017 | 15.93 | 15.96 | 15.86 | 15.86 | 40,644 | -0.07(-0.45%) |
Mar 20, 2017 | 16.02 | 16.02 | 15.92 | 15.93 | 37,231 | -0.01(-0.05%) |
Mar 17, 2017 | 15.98 | 15.98 | 15.91 | 15.94 | 33,697 | +0.02(+0.15%) |
Mar 16, 2017 | 15.97 | 15.97 | 15.88 | 15.91 | 80,296 | +0.06(+0.35%) |
Mar 15, 2017 | 15.78 | 15.88 | 15.78 | 15.86 | 20,497 | +0.15(+0.95%) |
Mar 14, 2017 | 15.71 | 15.72 | 15.69 | 15.71 | 19,002 | -0.06(-0.40%) |
Mar 13, 2017 | 15.84 | 15.84 | 15.76 | 15.77 | 37,871 | +0.03(+0.20%) |
Mar 10, 2017 | 15.72 | 15.74 | 15.68 | 15.74 | 24,357 | +0.03(+0.20%) |
Mar 09, 2017 | 15.80 | 15.80 | 15.66 | 15.71 | 35,468 | -0.12(-0.75%) |
Mar 08, 2017 | 15.91 | 16.00 | 15.80 | 15.83 | 28,433 | -0.13(-0.79%) |
Mar 07, 2017 | 16.07 | 16.07 | 15.95 | 15.95 | 33,065 | -0.12(-0.74%) |
Mar 06, 2017 | 16.15 | 16.16 | 16.06 | 16.07 | 31,054 | -0.07(-0.44%) |
Mar 03, 2017 | 16.12 | 16.14 | 16.04 | 16.14 | 15,734 | +0.06(+0.34%) |
Mar 02, 2017 | 16.20 | 16.22 | 16.06 | 16.09 | 370,361 | -0.20(-1.21%) |
Mar 01, 2017 | 16.33 | 16.33 | 16.27 | 16.29 | 33,804 | +0.05(+0.29%) |
Feb 28, 2017 | 16.18 | 16.25 | 16.18 | 16.24 | 33,425 | +0.09(+0.54%) |
Feb 27, 2017 | 16.25 | 16.25 | 16.15 | 16.15 | 93,928 | -0.06(-0.34%) |
Feb 24, 2017 | 16.32 | 16.32 | 16.18 | 16.21 | 21,727 | +0.00(+0.00%) |
Feb 23, 2017 | 16.44 | 16.44 | 16.20 | 16.21 | 40,931 | -0.09(-0.53%) |
Feb 22, 2017 | 16.29 | 16.32 | 16.25 | 16.29 | 68,108 | -0.04(-0.24%) |
Feb 21, 2017 | 16.38 | 16.42 | 16.32 | 16.33 | 40,861 | +0.02(+0.14%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 16.45 | 16.45 | 16.34 | 16.36 | 110,983 | -0.06(-0.38%) |
Feb 15, 2017 | 16.43 | 16.46 | 16.40 | 16.43 | 44,132 | +0.03(+0.19%) |
Feb 14, 2017 | 16.40 | 16.43 | 16.32 | 16.40 | 55,504 | +0.05(+0.29%) |
Feb 13, 2017 | 16.42 | 16.44 | 16.34 | 16.35 | 40,053 | -0.13(-0.77%) |
Feb 10, 2017 | 16.34 | 16.54 | 16.34 | 16.47 | 111,570 | +0.09(+0.53%) |
Feb 09, 2017 | 16.47 | 16.47 | 16.35 | 16.39 | 99,067 | +0.02(+0.10%) |
Feb 08, 2017 | 16.39 | 16.44 | 16.36 | 16.37 | 85,189 | +0.06(+0.39%) |
Feb 07, 2017 | 16.36 | 16.36 | 16.29 | 16.31 | 52,638 | -0.05(-0.30%) |
Feb 06, 2017 | 16.39 | 16.44 | 16.35 | 16.36 | 34,687 | -0.01(-0.03%) |
Feb 03, 2017 | 16.33 | 16.43 | 16.33 | 16.36 | 95,575 | -0.04(-0.24%) |
Feb 02, 2017 | 16.32 | 16.44 | 16.32 | 16.40 | 35,734 | -0.02(-0.10%) |