Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.16 | 15.21 | 14.97 | 15.01 | 506,181 | -0.15(-0.99%) |
Apr 27, 2017 | 15.06 | 15.19 | 14.91 | 15.16 | 176,332 | +0.12(+0.81%) |
Apr 26, 2017 | 14.96 | 15.10 | 14.71 | 15.04 | 911,849 | +0.12(+0.82%) |
Apr 25, 2017 | 14.96 | 14.65 | 14.92 | 221,501 | +0.15(+1.01%) | |
Apr 24, 2017 | 14.79 | 14.93 | 14.57 | 14.77 | 393,980 | +0.14(+0.96%) |
Apr 21, 2017 | 14.54 | 14.68 | 14.31 | 14.63 | 356,194 | +0.04(+0.26%) |
Apr 20, 2017 | 14.49 | 14.77 | 14.49 | 14.59 | 630,415 | +0.22(+1.50%) |
Apr 19, 2017 | 14.37 | 14.45 | 14.20 | 14.38 | 1,208,005 | +0.10(+0.72%) |
Apr 18, 2017 | 14.51 | 14.57 | 14.11 | 14.27 | 1,268,931 | -0.40(-2.74%) |
Apr 17, 2017 | 14.83 | 14.83 | 14.55 | 14.68 | 195,223 | -0.03(-0.19%) |
Apr 13, 2017 | 14.75 | 14.86 | 14.68 | 14.70 | 285,354 | +0.06(+0.38%) |
Apr 12, 2017 | 14.74 | 14.99 | 14.54 | 14.65 | 342,608 | -0.13(-0.89%) |
Apr 11, 2017 | 14.80 | 14.93 | 14.55 | 14.78 | 325,773 | -0.04(-0.25%) |
Apr 10, 2017 | 14.75 | 15.09 | 14.75 | 14.82 | 141,147 | +0.00(+0.00%) |
Apr 07, 2017 | 15.17 | 15.52 | 14.81 | 14.82 | 338,881 | -0.36(-2.34%) |
Apr 06, 2017 | 15.30 | 15.50 | 15.04 | 15.17 | 351,107 | -0.11(-0.73%) |
Apr 05, 2017 | 15.27 | 15.55 | 15.20 | 15.28 | 632,701 | +0.07(+0.49%) |
Apr 04, 2017 | 15.50 | 15.94 | 14.71 | 15.21 | 1,179,837 | -0.41(-2.64%) |
Apr 03, 2017 | 15.88 | 15.96 | 15.52 | 15.62 | 232,050 | -0.22(-1.42%) |
Mar 31, 2017 | 15.81 | 15.86 | 15.61 | 15.85 | 1,064,552 | +0.04(+0.24%) |
Mar 30, 2017 | 15.72 | 15.87 | 15.69 | 15.81 | 250,839 | +0.07(+0.42%) |
Mar 29, 2017 | 15.75 | 15.89 | 15.65 | 15.74 | 206,331 | -0.03(-0.18%) |
Mar 28, 2017 | 15.45 | 15.92 | 15.36 | 15.77 | 867,170 | +0.27(+1.75%) |
Mar 27, 2017 | 15.58 | 15.76 | 15.37 | 15.50 | 323,320 | -0.22(-1.43%) |
Mar 24, 2017 | 15.85 | 15.97 | 15.63 | 15.72 | 243,998 | -0.10(-0.65%) |
Mar 23, 2017 | 15.59 | 15.88 | 15.52 | 15.83 | 265,494 | +0.22(+1.44%) |
Mar 22, 2017 | 16.05 | 16.12 | 15.44 | 15.60 | 473,168 | -0.45(-2.80%) |
Mar 21, 2017 | 16.61 | 16.66 | 15.98 | 16.05 | 422,063 | -0.51(-3.11%) |
Mar 20, 2017 | 16.67 | 16.79 | 16.47 | 16.57 | 182,131 | -0.05(-0.28%) |
Mar 17, 2017 | 16.41 | 16.72 | 16.34 | 16.61 | 624,248 | +0.10(+0.62%) |
Mar 16, 2017 | 16.58 | 16.78 | 16.45 | 16.51 | 201,443 | -0.05(-0.28%) |
Mar 15, 2017 | 16.85 | 16.87 | 16.49 | 16.56 | 401,957 | -0.22(-1.28%) |
Mar 14, 2017 | 16.85 | 16.85 | 16.55 | 16.77 | 190,247 | -0.09(-0.55%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.70 | 16.87 | 179,542 | +0.15(+0.90%) |
Mar 10, 2017 | 16.62 | 16.96 | 16.54 | 16.72 | 187,159 | +0.23(+1.42%) |
Mar 09, 2017 | 16.28 | 16.69 | 16.18 | 16.48 | 313,741 | +0.16(+0.97%) |
Mar 08, 2017 | 16.38 | 16.58 | 16.30 | 16.32 | 153,756 | -0.03(-0.17%) |
Mar 07, 2017 | 16.29 | 16.55 | 16.28 | 16.35 | 269,958 | +0.04(+0.23%) |
Mar 06, 2017 | 16.60 | 16.64 | 16.29 | 16.31 | 353,644 | -0.31(-1.86%) |
Mar 03, 2017 | 16.94 | 17.07 | 16.57 | 16.62 | 469,124 | -0.40(-2.36%) |
Mar 02, 2017 | 16.59 | 17.10 | 16.59 | 17.02 | 647,476 | +0.36(+2.13%) |
Mar 01, 2017 | 16.43 | 16.69 | 16.21 | 16.67 | 459,192 | +0.33(+2.00%) |
Feb 28, 2017 | 16.37 | 16.43 | 16.20 | 16.34 | 345,827 | +0.03(+0.17%) |
Feb 27, 2017 | 15.95 | 16.42 | 15.84 | 16.31 | 296,321 | +0.35(+2.17%) |
Feb 24, 2017 | 15.85 | 16.09 | 15.71 | 15.97 | 254,158 | -0.10(-0.64%) |
Feb 23, 2017 | 16.16 | 16.25 | 15.97 | 16.07 | 319,816 | -0.07(-0.41%) |
Feb 22, 2017 | 16.21 | 16.45 | 16.10 | 16.14 | 197,479 | -0.08(-0.52%) |
Feb 21, 2017 | 16.35 | 16.43 | 16.20 | 16.22 | 410,213 | -0.08(-0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.22(+1.34%) | |
Feb 16, 2017 | 16.21 | 16.45 | 16.07 | 16.09 | 315,626 | -0.28(-1.72%) |
Feb 15, 2017 | 15.44 | 16.70 | 15.44 | 16.37 | 1,215,792 | -0.23(-1.41%) |
Feb 14, 2017 | 16.75 | 16.75 | 16.48 | 16.60 | 425,959 | -0.09(-0.56%) |
Feb 13, 2017 | 16.73 | 17.03 | 16.51 | 16.70 | 310,142 | +0.01(+0.06%) |
Feb 10, 2017 | 16.52 | 16.73 | 16.44 | 16.69 | 201,737 | +0.19(+1.13%) |
Feb 09, 2017 | 16.29 | 16.79 | 16.29 | 16.50 | 476,249 | +0.26(+1.61%) |
Feb 08, 2017 | 16.03 | 16.27 | 15.86 | 16.24 | 1,211,459 | +0.29(+1.82%) |
Feb 07, 2017 | 16.00 | 16.12 | 15.77 | 15.95 | 485,035 | -0.03(-0.18%) |
Feb 06, 2017 | 16.01 | 16.19 | 15.91 | 15.98 | 681,585 | +0.00(+0.00%) |
Feb 03, 2017 | 16.01 | 16.07 | 15.67 | 15.98 | 264,009 | -0.04(-0.23%) |
Feb 02, 2017 | 15.91 | 16.17 | 15.84 | 16.01 | 760,370 | +0.05(+0.29%) |