Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.91 | 15.91 | 15.75 | 15.75 | 3,937,740 | -0.13(-0.81%) |
Apr 27, 2017 | 15.91 | 16.08 | 15.86 | 15.88 | 1,463,699 | -0.05(-0.33%) |
Apr 26, 2017 | 15.84 | 16.07 | 15.84 | 15.94 | 1,412,420 | +0.06(+0.41%) |
Apr 25, 2017 | 15.98 | 16.01 | 15.84 | 15.87 | 1,661,326 | -0.07(-0.44%) |
Apr 24, 2017 | 16.03 | 16.03 | 15.90 | 15.94 | 1,683,435 | +0.09(+0.55%) |
Apr 21, 2017 | 15.82 | 15.90 | 15.78 | 15.85 | 1,056,237 | +0.08(+0.48%) |
Apr 20, 2017 | 15.81 | 15.87 | 15.68 | 15.78 | 1,213,815 | +0.02(+0.15%) |
Apr 19, 2017 | 16.00 | 16.00 | 15.68 | 15.75 | 1,486,640 | -0.22(-1.36%) |
Apr 18, 2017 | 16.02 | 16.10 | 15.92 | 15.97 | 1,097,346 | -0.05(-0.33%) |
Apr 17, 2017 | 15.92 | 16.02 | 15.92 | 16.02 | 1,137,933 | +0.13(+0.81%) |
Apr 13, 2017 | 16.04 | 16.13 | 15.90 | 15.90 | 1,173,563 | -0.19(-1.17%) |
Apr 12, 2017 | 16.16 | 16.19 | 16.01 | 16.08 | 883,603 | -0.13(-0.79%) |
Apr 11, 2017 | 16.05 | 16.22 | 16.05 | 16.21 | 1,290,915 | +0.13(+0.80%) |
Apr 10, 2017 | 16.15 | 16.20 | 16.06 | 16.08 | 761,690 | -0.08(-0.51%) |
Apr 07, 2017 | 16.10 | 16.27 | 16.02 | 16.16 | 1,262,565 | +0.10(+0.62%) |
Apr 06, 2017 | 15.98 | 16.11 | 15.85 | 16.07 | 884,494 | +0.10(+0.62%) |
Apr 05, 2017 | 16.19 | 16.22 | 15.91 | 15.97 | 3,040,502 | -0.22(-1.34%) |
Apr 04, 2017 | 16.06 | 16.22 | 16.00 | 16.18 | 1,378,813 | +0.13(+0.80%) |
Apr 03, 2017 | 15.98 | 16.07 | 15.88 | 16.05 | 1,476,417 | +0.02(+0.15%) |
Mar 31, 2017 | 15.84 | 16.13 | 15.84 | 16.03 | 1,764,114 | +0.17(+1.07%) |
Mar 30, 2017 | 15.85 | 15.90 | 15.78 | 15.86 | 970,562 | -0.05(-0.29%) |
Mar 29, 2017 | 15.84 | 15.95 | 15.64 | 15.91 | 2,004,653 | +0.11(+0.67%) |
Mar 28, 2017 | 15.85 | 15.92 | 15.75 | 15.80 | 1,930,992 | -0.09(-0.59%) |
Mar 27, 2017 | 15.86 | 15.97 | 15.67 | 15.90 | 1,044,336 | -0.02(-0.11%) |
Mar 24, 2017 | 15.87 | 16.02 | 15.83 | 15.91 | 845,205 | +0.04(+0.26%) |
Mar 23, 2017 | 15.85 | 16.09 | 15.83 | 15.87 | 1,431,017 | -0.05(-0.29%) |
Mar 22, 2017 | 15.75 | 15.92 | 15.62 | 15.92 | 1,612,120 | +0.18(+1.15%) |
Mar 21, 2017 | 15.71 | 15.82 | 15.59 | 15.74 | 1,573,120 | +0.05(+0.30%) |
Mar 20, 2017 | 16.06 | 16.10 | 15.61 | 15.69 | 1,397,732 | -0.28(-1.72%) |
Mar 17, 2017 | 15.87 | 16.01 | 15.83 | 15.97 | 5,373,828 | +0.13(+0.85%) |
Mar 16, 2017 | 15.93 | 15.96 | 15.81 | 15.83 | 1,292,349 | -0.11(-0.66%) |
Mar 15, 2017 | 15.58 | 16.00 | 15.58 | 15.94 | 1,604,703 | +0.42(+2.72%) |
Mar 14, 2017 | 15.61 | 15.64 | 15.48 | 15.51 | 1,081,457 | -0.13(-0.82%) |
Mar 13, 2017 | 15.51 | 15.73 | 15.50 | 15.64 | 1,379,353 | +0.12(+0.79%) |
Mar 10, 2017 | 15.43 | 15.59 | 15.36 | 15.52 | 2,090,322 | +0.22(+1.42%) |
Mar 09, 2017 | 15.28 | 15.44 | 15.24 | 15.30 | 2,135,075 | -0.01(-0.04%) |
Mar 08, 2017 | 15.57 | 15.58 | 15.30 | 15.31 | 1,683,165 | -0.35(-2.24%) |
Mar 07, 2017 | 15.68 | 15.79 | 15.65 | 15.66 | 1,854,715 | -0.11(-0.67%) |
Mar 06, 2017 | 15.75 | 15.86 | 15.71 | 15.77 | 1,872,351 | -0.04(-0.26%) |
Mar 03, 2017 | 15.85 | 15.88 | 15.67 | 15.81 | 1,778,860 | +0.01(+0.04%) |
Mar 02, 2017 | 15.83 | 15.99 | 15.76 | 15.80 | 2,146,909 | -0.09(-0.55%) |
Mar 01, 2017 | 15.88 | 16.08 | 15.84 | 15.89 | 1,967,761 | +0.01(+0.07%) |
Feb 28, 2017 | 15.95 | 16.08 | 15.85 | 15.88 | 2,959,977 | -0.13(-0.80%) |
Feb 27, 2017 | 15.84 | 16.13 | 15.81 | 16.01 | 1,878,899 | +0.12(+0.74%) |
Feb 24, 2017 | 15.83 | 16.04 | 15.81 | 15.89 | 1,719,799 | +0.05(+0.30%) |
Feb 23, 2017 | 15.74 | 15.93 | 15.61 | 15.84 | 3,642,508 | +0.19(+1.20%) |
Feb 22, 2017 | 15.55 | 15.77 | 15.48 | 15.66 | 2,355,805 | +0.12(+0.79%) |
Feb 21, 2017 | 15.40 | 15.55 | 15.39 | 15.53 | 1,140,226 | +0.13(+0.87%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.30%) | |
Feb 16, 2017 | 15.29 | 15.52 | 15.24 | 15.44 | 2,736,336 | +0.16(+1.03%) |
Feb 15, 2017 | 15.22 | 15.33 | 15.18 | 15.29 | 1,534,896 | -0.01(-0.04%) |
Feb 14, 2017 | 15.18 | 15.29 | 15.13 | 15.29 | 2,175,504 | +0.06(+0.38%) |
Feb 13, 2017 | 15.31 | 15.33 | 15.17 | 15.23 | 1,938,042 | -0.21(-1.37%) |
Feb 10, 2017 | 15.45 | 15.48 | 15.37 | 15.44 | 3,172,295 | +0.07(+0.46%) |
Feb 09, 2017 | 15.47 | 15.56 | 15.35 | 15.37 | 2,422,619 | -0.10(-0.64%) |
Feb 08, 2017 | 15.52 | 15.63 | 15.39 | 15.47 | 2,618,025 | -0.09(-0.60%) |
Feb 07, 2017 | 15.66 | 15.69 | 15.48 | 15.57 | 2,009,300 | -0.08(-0.49%) |
Feb 06, 2017 | 15.64 | 15.87 | 15.60 | 15.64 | 2,104,751 | -0.02(-0.11%) |
Feb 03, 2017 | 15.47 | 15.66 | 15.17 | 15.66 | 4,441,753 | +0.19(+1.21%) |
Feb 02, 2017 | 16.19 | 16.27 | 15.37 | 15.47 | 5,693,083 | -0.82(-5.03%) |