Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.26 | 16.30 | 16.01 | 16.22 | 188,566 | -0.04(-0.25%) |
Apr 27, 2017 | 15.85 | 16.30 | 15.77 | 16.26 | 289,706 | +0.29(+1.81%) |
Apr 26, 2017 | 15.73 | 16.06 | 15.73 | 15.97 | 195,722 | +0.12(+0.78%) |
Apr 25, 2017 | 15.97 | 16.01 | 15.73 | 15.85 | 144,370 | -0.07(-0.47%) |
Apr 24, 2017 | 15.89 | 15.97 | 15.73 | 15.92 | 141,523 | +0.07(+0.47%) |
Apr 21, 2017 | 15.89 | 15.89 | 15.68 | 15.85 | 73,256 | -0.08(-0.52%) |
Apr 20, 2017 | 15.81 | 15.97 | 15.73 | 15.93 | 109,423 | +0.11(+0.68%) |
Apr 19, 2017 | 15.81 | 15.89 | 15.73 | 15.82 | 119,602 | -0.02(-0.16%) |
Apr 18, 2017 | 15.85 | 16.01 | 15.73 | 15.85 | 69,605 | +0.00(+0.00%) |
Apr 17, 2017 | 15.97 | 16.01 | 15.60 | 15.85 | 64,092 | -0.08(-0.52%) |
Apr 13, 2017 | 15.77 | 15.97 | 15.48 | 15.93 | 123,390 | +0.04(+0.26%) |
Apr 12, 2017 | 16.06 | 16.06 | 15.56 | 15.89 | 117,692 | -0.08(-0.52%) |
Apr 11, 2017 | 15.89 | 15.97 | 15.66 | 15.97 | 45,960 | +0.17(+1.04%) |
Apr 10, 2017 | 15.97 | 16.01 | 15.74 | 15.81 | 102,129 | -0.04(-0.26%) |
Apr 07, 2017 | 15.23 | 16.18 | 15.15 | 15.85 | 263,235 | +0.54(+3.50%) |
Apr 06, 2017 | 15.48 | 15.63 | 15.15 | 15.31 | 159,162 | -0.21(-1.33%) |
Apr 05, 2017 | 15.93 | 16.06 | 15.44 | 15.52 | 200,627 | -0.33(-2.08%) |
Apr 04, 2017 | 15.44 | 15.89 | 15.44 | 15.85 | 419,220 | +0.41(+2.67%) |
Apr 03, 2017 | 15.56 | 15.77 | 15.40 | 15.44 | 108,949 | -0.21(-1.32%) |
Mar 31, 2017 | 15.35 | 15.71 | 15.27 | 15.64 | 206,080 | +0.17(+1.07%) |
Mar 30, 2017 | 15.60 | 15.77 | 15.35 | 15.48 | 161,844 | -0.17(-1.06%) |
Mar 29, 2017 | 15.40 | 15.77 | 15.23 | 15.64 | 290,037 | +0.29(+1.88%) |
Mar 28, 2017 | 15.19 | 15.56 | 15.07 | 15.35 | 463,806 | +0.29(+1.92%) |
Mar 27, 2017 | 15.31 | 15.40 | 15.07 | 15.07 | 224,893 | -0.04(-0.27%) |
Mar 24, 2017 | 15.36 | 15.64 | 15.11 | 15.11 | 614,256 | -0.04(-0.27%) |
Mar 23, 2017 | 15.15 | 15.35 | 14.98 | 15.15 | 207,371 | -0.08(-0.54%) |
Mar 22, 2017 | 15.19 | 15.27 | 14.36 | 15.23 | 275,015 | +0.07(+0.49%) |
Mar 21, 2017 | 15.56 | 15.73 | 15.11 | 15.16 | 301,203 | -0.24(-1.55%) |
Mar 20, 2017 | 15.35 | 15.52 | 15.19 | 15.40 | 211,762 | +0.08(+0.54%) |
Mar 17, 2017 | 15.23 | 15.44 | 15.19 | 15.31 | 160,624 | +0.00(+0.00%) |
Mar 16, 2017 | 15.40 | 15.56 | 15.07 | 15.31 | 404,572 | -0.17(-1.07%) |
Mar 15, 2017 | 15.68 | 15.68 | 15.07 | 15.48 | 481,842 | -0.21(-1.32%) |
Mar 14, 2017 | 15.68 | 15.73 | 15.68 | 15.68 | 306,893 | -0.04(-0.26%) |
Mar 13, 2017 | 15.68 | 15.81 | 15.68 | 15.73 | 407,345 | +0.04(+0.26%) |
Mar 10, 2017 | 15.68 | 15.81 | 15.68 | 15.68 | 256,334 | +0.00(+0.00%) |
Mar 09, 2017 | 15.48 | 15.68 | 15.48 | 15.68 | 563,622 | +0.00(+0.00%) |
Mar 08, 2017 | 15.81 | 15.93 | 15.68 | 15.68 | 723,966 | -0.37(-2.31%) |
Mar 07, 2017 | 16.10 | 16.22 | 16.06 | 16.06 | 596,937 | -0.04(-0.26%) |
Mar 06, 2017 | 16.26 | 16.26 | 16.10 | 16.10 | 799,525 | -0.21(-1.27%) |
Mar 03, 2017 | 16.30 | 16.43 | 16.18 | 16.30 | 1,145,461 | -0.08(-0.50%) |
Mar 02, 2017 | 16.35 | 16.51 | 16.22 | 16.39 | 5,728,840 | -1.77(-9.77%) |
Mar 01, 2017 | 18.12 | 18.45 | 17.95 | 18.16 | 76,381 | +0.33(+1.85%) |
Feb 28, 2017 | 18.16 | 18.16 | 17.62 | 17.83 | 66,592 | -0.17(-0.92%) |
Feb 27, 2017 | 19.19 | 19.19 | 16.96 | 18.00 | 160,585 | -1.20(-6.24%) |
Feb 24, 2017 | 19.19 | 19.19 | 18.62 | 19.19 | 64,217 | +0.17(+0.87%) |
Feb 23, 2017 | 18.70 | 19.19 | 18.45 | 19.03 | 78,432 | +0.62(+3.36%) |
Feb 22, 2017 | 18.04 | 18.57 | 17.91 | 18.41 | 79,085 | +0.45(+2.53%) |
Feb 21, 2017 | 17.46 | 18.04 | 17.40 | 17.95 | 74,301 | +0.58(+3.33%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.44 | 17.50 | 17.25 | 17.37 | 23,132 | -0.08(-0.47%) |
Feb 15, 2017 | 17.73 | 17.91 | 17.42 | 17.45 | 54,638 | +0.20(+1.15%) |
Feb 14, 2017 | 17.17 | 17.38 | 17.17 | 17.25 | 21,967 | -0.08(-0.48%) |
Feb 13, 2017 | 17.25 | 17.75 | 17.25 | 17.34 | 94,478 | +0.17(+0.96%) |
Feb 10, 2017 | 16.30 | 17.21 | 16.30 | 17.17 | 39,707 | +0.78(+4.79%) |
Feb 09, 2017 | 16.01 | 16.39 | 15.73 | 16.39 | 37,553 | +0.45(+2.85%) |
Feb 08, 2017 | 15.52 | 16.01 | 15.40 | 15.93 | 44,835 | +0.29(+1.85%) |
Feb 07, 2017 | 16.35 | 16.39 | 15.27 | 15.64 | 84,216 | -0.54(-3.32%) |
Feb 06, 2017 | 15.97 | 16.35 | 15.97 | 16.18 | 23,879 | +0.04(+0.26%) |
Feb 03, 2017 | 16.10 | 16.18 | 15.81 | 16.14 | 41,665 | -0.04(-0.26%) |
Feb 02, 2017 | 16.30 | 16.51 | 16.14 | 16.18 | 31,138 | -0.21(-1.26%) |