Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.61 | 16.63 | 16.52 | 16.54 | 8,998 | -0.23(-1.40%) |
Apr 27, 2017 | 16.75 | 16.78 | 16.70 | 16.77 | 3,138 | +0.11(+0.66%) |
Apr 26, 2017 | 16.70 | 16.76 | 16.65 | 16.66 | 7,296 | -0.10(-0.60%) |
Apr 25, 2017 | 16.68 | 16.76 | 16.68 | 16.76 | 5,257 | -0.24(-1.41%) |
Apr 24, 2017 | 16.81 | 17.00 | 16.81 | 17.00 | 7,487 | +0.80(+4.94%) |
Apr 21, 2017 | 16.09 | 16.23 | 16.09 | 16.20 | 3,917 | -0.16(-0.98%) |
Apr 20, 2017 | 16.46 | 16.46 | 16.36 | 16.36 | 3,562 | +0.01(+0.04%) |
Apr 19, 2017 | 16.39 | 16.43 | 16.32 | 16.36 | 4,094 | -0.21(-1.27%) |
Apr 18, 2017 | 16.59 | 16.59 | 16.45 | 16.57 | 4,684 | -0.24(-1.45%) |
Apr 17, 2017 | 16.74 | 16.84 | 16.57 | 16.81 | 10,471 | +0.13(+0.78%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.66 | 16.68 | 5,535 | -0.14(-0.83%) |
Apr 12, 2017 | 16.74 | 16.82 | 16.70 | 16.82 | 7,038 | +0.14(+0.84%) |
Apr 11, 2017 | 16.72 | 16.75 | 16.57 | 16.68 | 13,498 | +0.14(+0.85%) |
Apr 10, 2017 | 16.51 | 16.56 | 16.50 | 16.54 | 9,269 | -0.12(-0.72%) |
Apr 07, 2017 | 16.58 | 16.68 | 16.58 | 16.66 | 7,382 | +0.01(+0.06%) |
Apr 06, 2017 | 16.69 | 16.78 | 16.64 | 16.65 | 7,243 | +0.13(+0.79%) |
Apr 05, 2017 | 16.50 | 16.57 | 16.49 | 16.52 | 25,138 | +0.12(+0.73%) |
Apr 04, 2017 | 16.33 | 16.50 | 16.33 | 16.40 | 21,719 | -0.09(-0.55%) |
Apr 03, 2017 | 16.42 | 16.49 | 16.39 | 16.49 | 6,481 | -0.04(-0.24%) |
Mar 31, 2017 | 16.59 | 16.77 | 16.53 | 16.53 | 30,677 | +0.45(+2.77%) |
Mar 30, 2017 | 16.07 | 16.14 | 16.05 | 16.09 | 3,981 | +0.06(+0.36%) |
Mar 29, 2017 | 15.90 | 16.03 | 15.86 | 16.03 | 7,755 | +0.13(+0.80%) |
Mar 28, 2017 | 15.85 | 15.93 | 15.85 | 15.90 | 20,086 | -0.16(-1.00%) |
Mar 27, 2017 | 16.08 | 16.09 | 15.97 | 16.06 | 8,638 | -0.30(-1.83%) |
Mar 24, 2017 | 16.42 | 16.46 | 16.35 | 16.36 | 7,443 | +0.38(+2.38%) |
Mar 23, 2017 | 15.87 | 16.05 | 15.83 | 15.98 | 21,363 | +0.36(+2.32%) |
Mar 22, 2017 | 15.66 | 15.69 | 15.58 | 15.62 | 29,262 | +0.01(+0.05%) |
Mar 21, 2017 | 15.76 | 15.76 | 15.61 | 15.61 | 4,202 | -0.09(-0.57%) |
Mar 20, 2017 | 15.81 | 15.81 | 15.67 | 15.70 | 20,020 | -0.04(-0.25%) |
Mar 17, 2017 | 15.70 | 15.78 | 15.69 | 15.74 | 8,746 | -0.08(-0.51%) |
Mar 16, 2017 | 15.67 | 15.84 | 15.67 | 15.82 | 9,556 | +0.22(+1.41%) |
Mar 15, 2017 | 15.30 | 15.60 | 15.30 | 15.60 | 10,923 | +0.12(+0.78%) |
Mar 14, 2017 | 15.73 | 15.74 | 14.94 | 15.48 | 75,945 | +0.26(+1.71%) |
Mar 13, 2017 | 14.61 | 15.36 | 14.55 | 15.22 | 131,290 | +0.48(+3.22%) |
Mar 10, 2017 | 14.81 | 14.81 | 14.67 | 14.74 | 4,813 | +0.00(+0.03%) |
Mar 09, 2017 | 14.55 | 14.74 | 14.55 | 14.74 | 24,113 | +0.13(+0.89%) |
Mar 08, 2017 | 14.59 | 14.67 | 14.56 | 14.61 | 13,214 | -0.01(-0.07%) |
Mar 07, 2017 | 14.60 | 14.68 | 14.58 | 14.62 | 22,035 | -0.23(-1.55%) |
Mar 06, 2017 | 14.79 | 14.85 | 14.74 | 14.85 | 11,676 | -0.01(-0.07%) |
Mar 03, 2017 | 14.71 | 14.86 | 14.57 | 14.86 | 12,227 | +0.32(+2.20%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.51 | 14.54 | 54,401 | +0.01(+0.07%) |
Mar 01, 2017 | 14.42 | 14.57 | 14.42 | 14.53 | 16,708 | +0.33(+2.32%) |
Feb 28, 2017 | 14.21 | 14.28 | 14.18 | 14.20 | 8,158 | +0.11(+0.78%) |
Feb 27, 2017 | 13.97 | 14.20 | 13.97 | 14.09 | 17,451 | +0.11(+0.79%) |
Feb 24, 2017 | 13.87 | 14.00 | 13.87 | 13.98 | 12,020 | -0.13(-0.96%) |
Feb 23, 2017 | 14.14 | 14.16 | 14.09 | 14.12 | 40,647 | +0.17(+1.18%) |
Feb 22, 2017 | 14.10 | 14.11 | 13.93 | 13.95 | 89,963 | -0.24(-1.69%) |
Feb 21, 2017 | 14.19 | 14.21 | 14.15 | 14.19 | 100,240 | +0.19(+1.36%) |
Feb 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.19(-1.34%) | |
Feb 16, 2017 | 14.16 | 14.19 | 14.11 | 14.19 | 9,409 | +0.19(+1.36%) |
Feb 15, 2017 | 13.79 | 14.00 | 13.79 | 14.00 | 9,369 | +0.14(+1.01%) |
Feb 14, 2017 | 13.99 | 14.01 | 13.80 | 13.86 | 16,937 | -0.03(-0.22%) |
Feb 13, 2017 | 13.75 | 13.97 | 13.72 | 13.89 | 29,037 | +0.14(+1.02%) |
Feb 10, 2017 | 13.74 | 13.77 | 13.72 | 13.75 | 7,159 | +0.06(+0.44%) |
Feb 09, 2017 | 13.72 | 13.72 | 13.66 | 13.69 | 14,932 | +0.24(+1.78%) |
Feb 08, 2017 | 13.31 | 13.49 | 13.31 | 13.45 | 43,734 | +0.41(+3.14%) |
Feb 07, 2017 | 12.92 | 13.10 | 12.92 | 13.04 | 10,422 | +0.11(+0.85%) |
Feb 06, 2017 | 12.91 | 12.98 | 12.87 | 12.93 | 8,574 | -0.23(-1.79%) |
Feb 03, 2017 | 13.05 | 13.18 | 13.05 | 13.16 | 14,470 | +0.09(+0.73%) |
Feb 02, 2017 | 13.15 | 13.20 | 13.06 | 13.07 | 25,599 | +0.03(+0.23%) |