Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.90 | 15.93 | 15.85 | 15.85 | 8,217 | -0.07(-0.43%) |
Apr 27, 2017 | 16.06 | 16.06 | 15.88 | 15.92 | 11,190 | -0.19(-1.16%) |
Apr 26, 2017 | 16.34 | 16.34 | 16.05 | 16.11 | 23,507 | -0.02(-0.11%) |
Apr 25, 2017 | 16.07 | 16.12 | 15.96 | 16.12 | 13,997 | +0.16(+0.98%) |
Apr 24, 2017 | 15.85 | 16.01 | 15.83 | 15.97 | 14,420 | +0.11(+0.67%) |
Apr 21, 2017 | 15.97 | 15.97 | 15.85 | 15.86 | 78,177 | -0.11(-0.66%) |
Apr 20, 2017 | 15.93 | 15.99 | 15.93 | 15.96 | 2,326 | +0.04(+0.26%) |
Apr 19, 2017 | 16.07 | 16.07 | 15.91 | 15.92 | 3,939 | -0.17(-1.06%) |
Apr 18, 2017 | 16.20 | 16.20 | 16.03 | 16.09 | 5,092 | -0.02(-0.11%) |
Apr 17, 2017 | 16.20 | 16.20 | 16.09 | 16.11 | 12,266 | +0.01(+0.08%) |
Apr 13, 2017 | 16.42 | 16.42 | 16.07 | 16.10 | 204,913 | -0.19(-1.18%) |
Apr 12, 2017 | 16.29 | 16.34 | 16.25 | 16.29 | 12,829 | +0.04(+0.22%) |
Apr 11, 2017 | 16.47 | 16.47 | 16.25 | 16.25 | 8,390 | -0.14(-0.87%) |
Apr 10, 2017 | 16.26 | 16.40 | 16.26 | 16.40 | 9,777 | +0.11(+0.68%) |
Apr 07, 2017 | 16.30 | 16.38 | 16.26 | 16.29 | 13,938 | -0.02(-0.10%) |
Apr 06, 2017 | 16.22 | 16.30 | 16.22 | 16.30 | 5,143 | +0.13(+0.82%) |
Apr 05, 2017 | 16.34 | 16.35 | 16.16 | 16.17 | 11,915 | -0.01(-0.06%) |
Apr 04, 2017 | 16.10 | 16.20 | 16.08 | 16.18 | 15,597 | +0.08(+0.52%) |
Apr 03, 2017 | 16.17 | 16.17 | 15.96 | 16.10 | 7,059 | -0.07(-0.45%) |
Mar 31, 2017 | 16.08 | 16.17 | 16.05 | 16.17 | 10,665 | +0.12(+0.75%) |
Mar 30, 2017 | 16.14 | 16.14 | 16.03 | 16.05 | 23,995 | -0.04(-0.25%) |
Mar 29, 2017 | 15.89 | 16.16 | 15.87 | 16.09 | 32,308 | +0.15(+0.96%) |
Mar 28, 2017 | 15.95 | 15.97 | 15.83 | 15.94 | 13,242 | +0.09(+0.59%) |
Mar 27, 2017 | 15.79 | 15.85 | 15.73 | 15.85 | 15,842 | -0.01(-0.08%) |
Mar 24, 2017 | 16.01 | 16.01 | 15.85 | 15.86 | 10,629 | -0.01(-0.08%) |
Mar 23, 2017 | 15.79 | 15.88 | 15.76 | 15.87 | 9,977 | +0.08(+0.50%) |
Mar 22, 2017 | 15.94 | 15.94 | 15.69 | 15.79 | 14,838 | -0.04(-0.27%) |
Mar 21, 2017 | 16.01 | 16.09 | 15.70 | 15.83 | 15,531 | -0.11(-0.66%) |
Mar 20, 2017 | 16.26 | 16.26 | 15.80 | 15.94 | 14,551 | -0.26(-1.61%) |
Mar 17, 2017 | 15.74 | 16.26 | 15.74 | 16.20 | 4,861 | +0.24(+1.51%) |
Mar 16, 2017 | 15.97 | 16.26 | 15.96 | 15.96 | 7,514 | -0.04(-0.24%) |
Mar 15, 2017 | 15.83 | 16.20 | 15.83 | 16.00 | 3,011 | +0.18(+1.11%) |
Mar 14, 2017 | 15.81 | 15.82 | 15.65 | 15.82 | 7,706 | -0.13(-0.84%) |
Mar 13, 2017 | 16.10 | 16.10 | 15.66 | 15.96 | 9,055 | +0.05(+0.30%) |
Mar 10, 2017 | 15.94 | 16.23 | 15.81 | 15.91 | 21,994 | +0.07(+0.47%) |
Mar 09, 2017 | 15.86 | 15.90 | 15.62 | 15.83 | 45,084 | -0.07(-0.43%) |
Mar 08, 2017 | 16.20 | 16.21 | 15.90 | 15.90 | 15,037 | -0.33(-2.03%) |
Mar 07, 2017 | 16.24 | 16.26 | 16.17 | 16.23 | 20,942 | -0.01(-0.08%) |
Mar 06, 2017 | 16.20 | 16.24 | 16.14 | 16.24 | 8,958 | +0.04(+0.24%) |
Mar 03, 2017 | 16.35 | 16.35 | 16.17 | 16.21 | 9,947 | +0.00(+0.01%) |
Mar 02, 2017 | 16.28 | 16.28 | 16.13 | 16.20 | 24,841 | -0.02(-0.11%) |
Mar 01, 2017 | 16.11 | 16.27 | 16.11 | 16.22 | 12,136 | +0.13(+0.81%) |
Feb 28, 2017 | 16.10 | 16.13 | 16.07 | 16.09 | 18,993 | +0.04(+0.24%) |
Feb 27, 2017 | 15.95 | 16.08 | 15.95 | 16.05 | 17,461 | +0.07(+0.42%) |
Feb 24, 2017 | 16.12 | 16.12 | 15.96 | 15.99 | 17,600 | -0.19(-1.18%) |
Feb 23, 2017 | 16.46 | 16.46 | 16.11 | 16.18 | 48,543 | -0.04(-0.24%) |
Feb 22, 2017 | 16.46 | 16.46 | 16.19 | 16.22 | 43,745 | -0.17(-1.04%) |
Feb 21, 2017 | 16.46 | 16.46 | 16.33 | 16.39 | 9,749 | +0.08(+0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 16.46 | 16.46 | 16.28 | 16.31 | 29,510 | -0.01(-0.08%) |
Feb 15, 2017 | 16.42 | 16.42 | 16.30 | 16.32 | 54,179 | -0.01(-0.09%) |
Feb 14, 2017 | 16.43 | 16.43 | 16.20 | 16.34 | 17,519 | +0.05(+0.33%) |
Feb 13, 2017 | 16.44 | 16.44 | 16.15 | 16.28 | 22,197 | +0.04(+0.24%) |
Feb 10, 2017 | 16.40 | 16.40 | 16.22 | 16.25 | 42,452 | +0.10(+0.62%) |
Feb 09, 2017 | 16.28 | 16.28 | 16.14 | 16.15 | 29,728 | +0.04(+0.25%) |
Feb 08, 2017 | 16.09 | 16.11 | 15.85 | 16.11 | 17,206 | +0.12(+0.73%) |
Feb 07, 2017 | 16.28 | 16.28 | 15.93 | 15.99 | 15,453 | -0.20(-1.21%) |
Feb 06, 2017 | 16.50 | 16.50 | 16.16 | 16.18 | 12,494 | -0.19(-1.18%) |
Feb 03, 2017 | 16.22 | 16.38 | 16.19 | 16.38 | 38,435 | +0.27(+1.68%) |
Feb 02, 2017 | 16.00 | 16.11 | 15.89 | 16.11 | 302,389 | +0.18(+1.12%) |