Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.93 | 15.98 | 15.87 | 15.89 | 19,162 | -0.06(-0.38%) |
Apr 27, 2017 | 15.85 | 15.95 | 15.78 | 15.95 | 26,472 | -0.18(-1.12%) |
Apr 26, 2017 | 16.11 | 16.18 | 16.09 | 16.13 | 11,021 | -0.09(-0.55%) |
Apr 25, 2017 | 16.10 | 16.22 | 16.05 | 16.22 | 25,314 | +0.23(+1.44%) |
Apr 24, 2017 | 15.93 | 15.99 | 15.92 | 15.99 | 20,987 | +0.61(+3.97%) |
Apr 21, 2017 | 15.30 | 15.38 | 15.28 | 15.38 | 22,034 | -0.03(-0.19%) |
Apr 20, 2017 | 15.45 | 15.75 | 15.36 | 15.41 | 20,572 | +0.13(+0.85%) |
Apr 19, 2017 | 15.51 | 15.51 | 15.28 | 15.28 | 22,488 | -0.14(-0.91%) |
Apr 18, 2017 | 15.67 | 15.67 | 15.38 | 15.42 | 28,533 | -0.35(-2.21%) |
Apr 17, 2017 | 16.13 | 16.13 | 15.66 | 15.77 | 23,132 | +0.14(+0.90%) |
Apr 13, 2017 | 15.71 | 15.73 | 15.56 | 15.63 | 13,777 | -0.19(-1.23%) |
Apr 12, 2017 | 15.74 | 15.85 | 15.74 | 15.82 | 23,552 | -0.05(-0.33%) |
Apr 11, 2017 | 15.88 | 15.90 | 15.73 | 15.88 | 20,234 | +0.03(+0.18%) |
Apr 10, 2017 | 15.86 | 15.90 | 15.79 | 15.85 | 20,103 | -0.09(-0.56%) |
Apr 07, 2017 | 15.85 | 16.00 | 15.85 | 15.94 | 20,247 | +0.16(+1.01%) |
Apr 06, 2017 | 15.70 | 15.85 | 15.70 | 15.78 | 22,807 | +0.19(+1.22%) |
Apr 05, 2017 | 15.78 | 15.78 | 15.56 | 15.59 | 22,772 | +0.15(+0.97%) |
Apr 04, 2017 | 15.28 | 15.45 | 15.28 | 15.44 | 15,046 | +0.06(+0.39%) |
Apr 03, 2017 | 15.42 | 15.46 | 15.21 | 15.38 | 15,909 | -0.12(-0.81%) |
Mar 31, 2017 | 15.49 | 15.54 | 15.40 | 15.51 | 32,085 | -0.07(-0.48%) |
Mar 30, 2017 | 15.62 | 15.73 | 15.57 | 15.58 | 41,096 | +0.02(+0.13%) |
Mar 29, 2017 | 15.36 | 15.60 | 15.35 | 15.56 | 45,635 | +0.02(+0.13%) |
Mar 28, 2017 | 15.49 | 15.63 | 15.49 | 15.54 | 27,126 | -0.06(-0.38%) |
Mar 27, 2017 | 15.46 | 15.64 | 15.46 | 15.60 | 29,813 | +0.10(+0.65%) |
Mar 24, 2017 | 15.55 | 15.62 | 15.50 | 15.50 | 27,365 | -0.17(-1.08%) |
Mar 23, 2017 | 15.62 | 15.77 | 15.62 | 15.67 | 30,971 | -0.07(-0.44%) |
Mar 22, 2017 | 15.66 | 15.74 | 15.58 | 15.74 | 28,084 | +0.11(+0.67%) |
Mar 21, 2017 | 15.88 | 15.89 | 15.62 | 15.63 | 60,445 | +0.07(+0.45%) |
Mar 20, 2017 | 15.62 | 15.67 | 15.51 | 15.56 | 32,285 | -0.12(-0.80%) |
Mar 17, 2017 | 15.69 | 15.72 | 15.61 | 15.69 | 52,127 | +0.02(+0.13%) |
Mar 16, 2017 | 15.62 | 15.67 | 15.52 | 15.67 | 46,378 | +0.23(+1.49%) |
Mar 15, 2017 | 15.19 | 15.47 | 15.18 | 15.44 | 68,045 | +0.39(+2.59%) |
Mar 14, 2017 | 15.26 | 15.26 | 14.93 | 15.05 | 47,507 | -0.39(-2.53%) |
Mar 13, 2017 | 15.33 | 15.48 | 15.33 | 15.44 | 104,292 | -0.04(-0.23%) |
Mar 10, 2017 | 15.45 | 15.51 | 15.26 | 15.47 | 174,555 | +0.08(+0.55%) |
Mar 09, 2017 | 14.84 | 15.42 | 14.77 | 15.39 | 100,723 | +0.61(+4.09%) |
Mar 08, 2017 | 15.03 | 15.06 | 14.77 | 14.79 | 31,483 | -0.29(-1.92%) |
Mar 07, 2017 | 15.12 | 15.12 | 15.04 | 15.07 | 22,826 | -0.04(-0.23%) |
Mar 06, 2017 | 15.13 | 15.15 | 15.09 | 15.11 | 23,268 | +0.00(+0.00%) |
Mar 03, 2017 | 15.10 | 15.11 | 15.01 | 15.11 | 30,328 | +0.27(+1.82%) |
Mar 02, 2017 | 14.95 | 15.01 | 14.70 | 14.84 | 87,279 | -0.21(-1.43%) |
Mar 01, 2017 | 14.98 | 15.12 | 14.98 | 15.05 | 27,620 | +0.26(+1.76%) |
Feb 28, 2017 | 14.82 | 14.89 | 14.77 | 14.79 | 23,415 | +0.24(+1.68%) |
Feb 27, 2017 | 14.51 | 14.64 | 14.51 | 14.55 | 17,094 | -0.03(-0.21%) |
Feb 24, 2017 | 14.49 | 14.63 | 14.49 | 14.58 | 14,867 | -0.07(-0.48%) |
Feb 23, 2017 | 14.72 | 14.76 | 14.62 | 14.65 | 22,005 | +0.25(+1.74%) |
Feb 22, 2017 | 14.34 | 14.44 | 14.24 | 14.40 | 47,767 | -0.04(-0.28%) |
Feb 21, 2017 | 14.66 | 14.66 | 14.44 | 14.44 | 28,236 | +0.01(+0.07%) |
Feb 17, 2017 | 14.43 | 14.43 | 14.43 | 0 | -0.36(-2.43%) | |
Feb 16, 2017 | 14.74 | 14.80 | 14.72 | 14.79 | 29,639 | +0.11(+0.75%) |
Feb 15, 2017 | 14.57 | 14.81 | 14.56 | 14.68 | 16,156 | -0.08(-0.51%) |
Feb 14, 2017 | 14.73 | 14.77 | 14.61 | 14.76 | 16,267 | -0.00(-0.03%) |
Feb 13, 2017 | 14.78 | 14.85 | 14.73 | 14.76 | 10,302 | +0.21(+1.42%) |
Feb 10, 2017 | 14.57 | 14.59 | 14.48 | 14.55 | 19,036 | -0.11(-0.73%) |
Feb 09, 2017 | 14.61 | 14.66 | 14.54 | 14.66 | 20,606 | +0.19(+1.28%) |
Feb 08, 2017 | 14.52 | 14.19 | 14.47 | 23,318 | -0.04(-0.25%) | |
Feb 07, 2017 | 14.63 | 14.91 | 14.48 | 14.51 | 12,879 | -0.30(-2.01%) |
Feb 06, 2017 | 14.81 | 14.84 | 14.73 | 14.81 | 19,379 | -0.15(-1.00%) |
Feb 03, 2017 | 14.98 | 15.05 | 14.68 | 14.96 | 21,033 | +0.19(+1.29%) |
Feb 02, 2017 | 14.94 | 14.94 | 14.71 | 14.77 | 15,038 | +0.09(+0.61%) |