Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.20 | 16.20 | 16.15 | 16.17 | 93,059 | +0.05(+0.34%) |
Apr 27, 2017 | 16.11 | 16.14 | 16.07 | 16.12 | 111,178 | +0.01(+0.08%) |
Apr 26, 2017 | 16.12 | 16.15 | 16.09 | 16.10 | 74,902 | -0.08(-0.51%) |
Apr 25, 2017 | 16.13 | 16.22 | 16.11 | 16.19 | 189,396 | +0.14(+0.88%) |
Apr 24, 2017 | 15.95 | 16.06 | 15.95 | 16.05 | 121,132 | +0.57(+3.71%) |
Apr 21, 2017 | 15.47 | 15.50 | 15.43 | 15.47 | 25,201 | -0.07(-0.43%) |
Apr 20, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 92,017 | +0.07(+0.43%) |
Apr 19, 2017 | 15.56 | 15.56 | 15.45 | 15.47 | 131,201 | -0.08(-0.53%) |
Apr 18, 2017 | 15.51 | 15.55 | 15.47 | 15.55 | 102,435 | -0.02(-0.16%) |
Apr 17, 2017 | 15.51 | 15.59 | 15.51 | 15.58 | 119,832 | +0.10(+0.64%) |
Apr 13, 2017 | 15.47 | 15.52 | 15.45 | 15.48 | 81,475 | -0.05(-0.35%) |
Apr 12, 2017 | 15.49 | 15.54 | 15.45 | 15.53 | 70,818 | -0.02(-0.13%) |
Apr 11, 2017 | 15.55 | 15.56 | 15.48 | 15.55 | 35,632 | +0.02(+0.16%) |
Apr 10, 2017 | 15.52 | 15.57 | 15.52 | 15.53 | 47,679 | -0.02(-0.11%) |
Apr 07, 2017 | 15.53 | 15.58 | 15.51 | 15.55 | 834,145 | -0.06(-0.37%) |
Apr 06, 2017 | 15.58 | 15.61 | 15.56 | 15.60 | 217,801 | +0.02(+0.11%) |
Apr 05, 2017 | 15.64 | 15.66 | 15.56 | 15.59 | 66,127 | -0.07(-0.48%) |
Apr 04, 2017 | 15.58 | 15.66 | 15.58 | 15.66 | 76,520 | +0.03(+0.21%) |
Apr 03, 2017 | 15.61 | 15.66 | 15.55 | 15.63 | 118,389 | +0.02(+0.16%) |
Mar 31, 2017 | 15.62 | 15.68 | 15.59 | 15.60 | 52,510 | +0.01(+0.05%) |
Mar 30, 2017 | 15.64 | 15.67 | 15.58 | 15.60 | 58,730 | -0.13(-0.85%) |
Mar 29, 2017 | 15.62 | 15.73 | 15.60 | 15.73 | 88,218 | -0.03(-0.18%) |
Mar 28, 2017 | 15.73 | 15.77 | 15.71 | 15.76 | 68,232 | +0.05(+0.34%) |
Mar 27, 2017 | 15.65 | 15.73 | 15.65 | 15.70 | 53,063 | +0.07(+0.48%) |
Mar 24, 2017 | 15.64 | 15.67 | 15.62 | 15.63 | 118,086 | +0.01(+0.08%) |
Mar 23, 2017 | 15.61 | 15.67 | 15.59 | 15.62 | 148,805 | +0.02(+0.13%) |
Mar 22, 2017 | 15.58 | 15.62 | 15.55 | 15.60 | 40,244 | -0.01(-0.05%) |
Mar 21, 2017 | 15.81 | 15.83 | 15.60 | 15.60 | 145,729 | -0.14(-0.87%) |
Mar 20, 2017 | 15.84 | 15.84 | 15.71 | 15.74 | 86,871 | -0.05(-0.29%) |
Mar 17, 2017 | 15.71 | 15.82 | 15.70 | 15.79 | 62,071 | +0.10(+0.64%) |
Mar 16, 2017 | 15.60 | 15.69 | 15.59 | 15.69 | 80,191 | +0.18(+1.18%) |
Mar 15, 2017 | 15.32 | 15.52 | 15.31 | 15.50 | 127,792 | +0.21(+1.36%) |
Mar 14, 2017 | 15.32 | 15.32 | 15.27 | 15.30 | 57,075 | -0.12(-0.76%) |
Mar 13, 2017 | 15.33 | 15.42 | 15.33 | 15.41 | 98,473 | +0.06(+0.38%) |
Mar 10, 2017 | 15.26 | 15.37 | 15.26 | 15.36 | 87,002 | +0.19(+1.26%) |
Mar 09, 2017 | 15.12 | 15.17 | 15.11 | 15.16 | 103,314 | +0.21(+1.39%) |
Mar 08, 2017 | 15.01 | 15.02 | 14.95 | 14.96 | 185,251 | -0.01(-0.06%) |
Mar 07, 2017 | 14.91 | 15.02 | 14.89 | 14.96 | 981,394 | -0.06(-0.39%) |
Mar 06, 2017 | 15.04 | 15.05 | 14.99 | 15.02 | 104,938 | -0.09(-0.61%) |
Mar 03, 2017 | 14.97 | 15.12 | 14.97 | 15.11 | 128,872 | +0.25(+1.68%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.86 | 14.86 | 64,348 | -0.20(-1.33%) |
Mar 01, 2017 | 15.00 | 15.09 | 14.98 | 15.06 | 102,176 | +0.20(+1.34%) |
Feb 28, 2017 | 14.85 | 14.92 | 14.84 | 14.86 | 62,922 | +0.01(+0.06%) |
Feb 27, 2017 | 14.80 | 14.86 | 14.80 | 14.86 | 46,792 | +0.03(+0.20%) |
Feb 24, 2017 | 14.76 | 14.84 | 14.76 | 14.83 | 63,577 | -0.10(-0.64%) |
Feb 23, 2017 | 14.95 | 14.95 | 14.89 | 14.92 | 23,425 | -0.04(-0.28%) |
Feb 22, 2017 | 14.85 | 14.97 | 14.84 | 14.96 | 42,995 | -0.02(-0.17%) |
Feb 21, 2017 | 14.96 | 15.01 | 14.94 | 14.99 | 77,575 | +0.00(+0.00%) |
Feb 17, 2017 | 14.99 | 14.99 | 14.99 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 14.96 | 15.06 | 14.96 | 15.06 | 102,408 | +0.12(+0.84%) |
Feb 15, 2017 | 14.81 | 14.94 | 14.78 | 14.93 | 97,928 | -0.03(-0.17%) |
Feb 14, 2017 | 14.91 | 14.96 | 14.83 | 14.96 | 101,914 | +0.07(+0.45%) |
Feb 13, 2017 | 14.87 | 14.89 | 14.86 | 14.89 | 28,030 | +0.05(+0.34%) |
Feb 10, 2017 | 14.76 | 14.85 | 14.76 | 14.84 | 40,837 | -0.05(-0.34%) |
Feb 09, 2017 | 14.90 | 14.91 | 14.86 | 14.89 | 54,459 | +0.02(+0.17%) |
Feb 08, 2017 | 14.83 | 14.86 | 14.80 | 14.86 | 108,530 | +0.02(+0.11%) |
Feb 07, 2017 | 14.76 | 14.85 | 14.76 | 14.85 | 413,649 | +0.02(+0.11%) |
Feb 06, 2017 | 14.81 | 14.84 | 14.78 | 14.83 | 102,537 | -0.12(-0.78%) |
Feb 03, 2017 | 14.93 | 15.00 | 14.93 | 14.95 | 30,823 | +0.03(+0.22%) |
Feb 02, 2017 | 14.95 | 14.98 | 14.88 | 14.91 | 79,871 | +0.01(+0.06%) |