Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.81 | 14.85 | 14.66 | 14.66 | 6,510 | -0.06(-0.39%) |
Apr 27, 2017 | 14.94 | 14.94 | 14.53 | 14.72 | 28,648 | -0.34(-2.28%) |
Apr 26, 2017 | 15.07 | 15.31 | 15.06 | 15.06 | 2,622 | +0.01(+0.06%) |
Apr 25, 2017 | 14.96 | 15.06 | 14.94 | 15.05 | 4,774 | +0.10(+0.67%) |
Apr 24, 2017 | 15.01 | 15.01 | 14.88 | 14.95 | 7,790 | +0.02(+0.16%) |
Apr 21, 2017 | 14.81 | 14.94 | 14.78 | 14.93 | 3,181 | +0.03(+0.19%) |
Apr 20, 2017 | 14.91 | 14.99 | 14.90 | 14.90 | 57,521 | +0.06(+0.39%) |
Apr 19, 2017 | 15.26 | 15.28 | 14.81 | 14.84 | 42,886 | -0.40(-2.62%) |
Apr 18, 2017 | 15.36 | 15.48 | 15.21 | 15.24 | 71,580 | -0.20(-1.27%) |
Apr 17, 2017 | 15.36 | 15.47 | 15.36 | 15.44 | 27,416 | +0.05(+0.31%) |
Apr 13, 2017 | 15.72 | 15.72 | 15.35 | 15.39 | 5,630 | -0.33(-2.09%) |
Apr 12, 2017 | 15.86 | 15.99 | 15.68 | 15.72 | 12,666 | -0.16(-1.01%) |
Apr 11, 2017 | 15.87 | 15.88 | 15.65 | 15.88 | 50,370 | -0.04(-0.24%) |
Apr 10, 2017 | 15.86 | 15.92 | 15.86 | 15.92 | 9,721 | +0.29(+1.83%) |
Apr 07, 2017 | 15.77 | 15.78 | 15.62 | 15.63 | 12,533 | -0.11(-0.73%) |
Apr 06, 2017 | 15.70 | 15.79 | 15.68 | 15.75 | 17,785 | +0.15(+0.97%) |
Apr 05, 2017 | 15.92 | 16.05 | 15.56 | 15.60 | 24,525 | -0.14(-0.90%) |
Apr 04, 2017 | 15.57 | 15.74 | 15.44 | 15.74 | 72,466 | +0.21(+1.35%) |
Apr 03, 2017 | 15.58 | 15.59 | 15.41 | 15.53 | 20,767 | -0.10(-0.64%) |
Mar 31, 2017 | 15.71 | 15.71 | 15.54 | 15.63 | 4,055 | -0.03(-0.21%) |
Mar 30, 2017 | 15.78 | 15.78 | 15.62 | 15.66 | 13,943 | -0.10(-0.66%) |
Mar 29, 2017 | 15.42 | 15.79 | 15.42 | 15.77 | 39,386 | +0.41(+2.67%) |
Mar 28, 2017 | 15.04 | 15.39 | 15.04 | 15.36 | 9,248 | +0.35(+2.35%) |
Mar 27, 2017 | 14.81 | 15.05 | 14.77 | 15.00 | 85,913 | +0.03(+0.19%) |
Mar 24, 2017 | 15.08 | 15.08 | 14.93 | 14.98 | 7,499 | -0.03(-0.22%) |
Mar 23, 2017 | 14.96 | 15.14 | 14.96 | 15.01 | 13,781 | -0.05(-0.32%) |
Mar 22, 2017 | 14.99 | 15.11 | 14.94 | 15.06 | 75,930 | -0.05(-0.34%) |
Mar 21, 2017 | 15.46 | 15.47 | 15.11 | 15.11 | 26,778 | -0.26(-1.67%) |
Mar 20, 2017 | 15.23 | 15.40 | 15.21 | 15.37 | 15,369 | -0.04(-0.25%) |
Mar 17, 2017 | 15.53 | 15.54 | 15.36 | 15.40 | 45,512 | -0.00(-0.03%) |
Mar 16, 2017 | 15.59 | 15.59 | 15.40 | 15.41 | 38,572 | -0.16(-1.01%) |
Mar 15, 2017 | 15.24 | 15.57 | 15.20 | 15.57 | 41,835 | +0.49(+3.22%) |
Mar 14, 2017 | 15.20 | 15.20 | 14.85 | 15.08 | 26,598 | -0.22(-1.46%) |
Mar 13, 2017 | 15.18 | 15.32 | 15.18 | 15.30 | 14,794 | +0.12(+0.79%) |
Mar 10, 2017 | 15.39 | 15.42 | 15.14 | 15.18 | 25,160 | -0.12(-0.81%) |
Mar 09, 2017 | 15.13 | 15.31 | 14.90 | 15.31 | 157,434 | +0.14(+0.92%) |
Mar 08, 2017 | 15.79 | 15.79 | 15.17 | 15.17 | 76,214 | -0.65(-4.13%) |
Mar 07, 2017 | 16.01 | 16.01 | 15.82 | 15.82 | 13,529 | -0.16(-1.01%) |
Mar 06, 2017 | 15.81 | 15.99 | 15.77 | 15.98 | 7,585 | +0.12(+0.78%) |
Mar 03, 2017 | 15.86 | 15.92 | 15.83 | 15.86 | 4,218 | -0.02(-0.12%) |
Mar 02, 2017 | 16.06 | 16.06 | 15.88 | 15.88 | 20,480 | -0.30(-1.88%) |
Mar 01, 2017 | 15.95 | 16.21 | 15.95 | 16.18 | 6,013 | +0.37(+2.35%) |
Feb 28, 2017 | 15.80 | 15.89 | 15.74 | 15.81 | 58,208 | -0.14(-0.89%) |
Feb 27, 2017 | 15.83 | 15.97 | 15.79 | 15.96 | 16,645 | +0.18(+1.12%) |
Feb 24, 2017 | 16.02 | 16.07 | 15.78 | 15.78 | 23,535 | -0.34(-2.10%) |
Feb 23, 2017 | 16.51 | 16.51 | 16.01 | 16.12 | 64,175 | -0.09(-0.53%) |
Feb 22, 2017 | 16.65 | 16.65 | 16.20 | 16.20 | 10,684 | -0.49(-2.91%) |
Feb 21, 2017 | 16.64 | 16.77 | 16.63 | 16.69 | 223,704 | +0.15(+0.92%) |
Feb 17, 2017 | 16.54 | 16.54 | 16.54 | 0 | -0.08(-0.46%) | |
Feb 16, 2017 | 16.97 | 16.97 | 16.59 | 16.61 | 27,797 | -0.17(-0.99%) |
Feb 15, 2017 | 16.81 | 16.85 | 16.77 | 16.78 | 14,354 | -0.08(-0.48%) |
Feb 14, 2017 | 16.77 | 16.87 | 16.54 | 16.86 | 79,785 | +0.11(+0.68%) |
Feb 13, 2017 | 16.85 | 16.85 | 16.61 | 16.75 | 60,198 | -0.09(-0.56%) |
Feb 10, 2017 | 16.83 | 16.94 | 16.81 | 16.84 | 39,402 | +0.19(+1.15%) |
Feb 09, 2017 | 16.35 | 16.66 | 16.35 | 16.65 | 23,277 | +0.37(+2.26%) |
Feb 08, 2017 | 16.20 | 16.37 | 15.89 | 16.28 | 291,812 | +0.01(+0.04%) |
Feb 07, 2017 | 16.67 | 16.67 | 16.12 | 16.27 | 111,550 | -0.43(-2.55%) |
Feb 06, 2017 | 17.06 | 17.09 | 16.67 | 16.70 | 7,233 | -0.30(-1.78%) |
Feb 03, 2017 | 16.80 | 17.05 | 16.80 | 17.00 | 195,190 | +0.21(+1.27%) |
Feb 02, 2017 | 16.75 | 16.84 | 16.61 | 16.79 | 14,075 | +0.15(+0.88%) |