Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.27 | 17.27 | 16.85 | 16.92 | 270,198 | -0.36(-2.10%) |
Apr 27, 2017 | 17.33 | 17.48 | 17.21 | 17.29 | 700,450 | -0.02(-0.13%) |
Apr 26, 2017 | 17.03 | 17.36 | 16.96 | 17.31 | 579,568 | +0.23(+1.36%) |
Apr 25, 2017 | 16.87 | 17.15 | 16.87 | 17.08 | 290,938 | +0.24(+1.42%) |
Apr 24, 2017 | 17.16 | 17.19 | 16.79 | 16.84 | 466,101 | -0.23(-1.36%) |
Apr 21, 2017 | 17.13 | 17.15 | 17.01 | 17.07 | 354,895 | -0.04(-0.25%) |
Apr 20, 2017 | 17.32 | 17.38 | 17.09 | 17.11 | 433,404 | -0.16(-0.92%) |
Apr 19, 2017 | 17.24 | 17.37 | 17.18 | 17.27 | 506,929 | +0.03(+0.17%) |
Apr 18, 2017 | 17.08 | 17.28 | 17.05 | 17.24 | 373,438 | +0.15(+0.89%) |
Apr 17, 2017 | 16.94 | 17.10 | 16.93 | 17.09 | 203,156 | +0.22(+1.33%) |
Apr 13, 2017 | 16.79 | 16.97 | 16.78 | 16.87 | 252,859 | +0.08(+0.47%) |
Apr 12, 2017 | 16.98 | 17.07 | 16.74 | 16.79 | 316,221 | -0.22(-1.32%) |
Apr 11, 2017 | 16.76 | 17.02 | 16.76 | 17.01 | 614,204 | +0.25(+1.52%) |
Apr 10, 2017 | 16.75 | 16.89 | 16.67 | 16.76 | 406,723 | +0.03(+0.17%) |
Apr 07, 2017 | 16.87 | 16.95 | 16.71 | 16.73 | 473,645 | -0.11(-0.65%) |
Apr 06, 2017 | 16.54 | 16.95 | 16.54 | 16.84 | 678,102 | +0.30(+1.80%) |
Apr 05, 2017 | 16.29 | 16.57 | 16.29 | 16.54 | 738,381 | +0.28(+1.70%) |
Apr 04, 2017 | 16.21 | 16.42 | 16.18 | 16.26 | 566,042 | +0.04(+0.22%) |
Apr 03, 2017 | 16.56 | 16.56 | 16.22 | 16.23 | 629,202 | -0.33(-2.01%) |
Mar 31, 2017 | 16.28 | 16.61 | 16.22 | 16.56 | 753,376 | +0.28(+1.74%) |
Mar 30, 2017 | 16.19 | 16.32 | 16.08 | 16.28 | 607,221 | +0.09(+0.54%) |
Mar 29, 2017 | 15.90 | 16.21 | 15.88 | 16.19 | 579,986 | +0.27(+1.70%) |
Mar 28, 2017 | 15.95 | 15.96 | 15.72 | 15.92 | 1,051,807 | -0.05(-0.31%) |
Mar 27, 2017 | 16.08 | 16.27 | 15.93 | 15.97 | 1,030,016 | -0.17(-1.02%) |
Mar 24, 2017 | 15.88 | 16.22 | 15.80 | 16.14 | 953,858 | +0.30(+1.90%) |
Mar 23, 2017 | 15.45 | 15.87 | 15.43 | 15.84 | 1,540,942 | +0.42(+2.75%) |
Mar 22, 2017 | 15.57 | 15.65 | 15.35 | 15.41 | 569,158 | -0.09(-0.60%) |
Mar 21, 2017 | 15.59 | 15.59 | 15.36 | 15.51 | 352,838 | -0.06(-0.37%) |
Mar 20, 2017 | 15.65 | 15.71 | 15.53 | 15.56 | 513,289 | -0.09(-0.55%) |
Mar 17, 2017 | 15.43 | 15.68 | 15.43 | 15.65 | 1,290,407 | +0.24(+1.54%) |
Mar 16, 2017 | 15.31 | 15.49 | 15.31 | 15.41 | 476,408 | +0.09(+0.61%) |
Mar 15, 2017 | 15.06 | 15.42 | 15.05 | 15.32 | 602,644 | +0.30(+2.01%) |
Mar 14, 2017 | 15.07 | 15.17 | 14.94 | 15.02 | 385,036 | -0.04(-0.29%) |
Mar 13, 2017 | 15.20 | 15.00 | 15.06 | 338,349 | -0.01(-0.05%) | |
Mar 10, 2017 | 15.27 | 15.32 | 14.96 | 15.07 | 409,369 | -0.09(-0.57%) |
Mar 09, 2017 | 15.30 | 15.37 | 15.00 | 15.15 | 429,025 | -0.11(-0.75%) |
Mar 08, 2017 | 15.57 | 15.63 | 15.25 | 15.27 | 347,037 | -0.40(-2.56%) |
Mar 07, 2017 | 15.69 | 15.78 | 15.57 | 15.67 | 532,717 | -0.09(-0.59%) |
Mar 06, 2017 | 15.58 | 15.77 | 15.53 | 15.76 | 528,377 | +0.07(+0.46%) |
Mar 03, 2017 | 15.73 | 15.81 | 15.53 | 15.69 | 436,794 | -0.06(-0.41%) |
Mar 02, 2017 | 15.86 | 15.87 | 15.73 | 15.76 | 369,543 | -0.13(-0.81%) |
Mar 01, 2017 | 15.81 | 16.14 | 15.71 | 15.89 | 743,586 | -0.03(-0.18%) |
Feb 28, 2017 | 16.15 | 16.16 | 15.83 | 15.91 | 640,821 | -0.21(-1.29%) |
Feb 27, 2017 | 16.15 | 16.21 | 16.04 | 16.12 | 383,319 | -0.01(-0.09%) |
Feb 24, 2017 | 15.87 | 16.16 | 15.79 | 16.14 | 478,207 | +0.24(+1.49%) |
Feb 23, 2017 | 16.25 | 16.25 | 15.55 | 15.90 | 736,980 | +0.12(+0.77%) |
Feb 22, 2017 | 15.83 | 15.85 | 15.60 | 15.78 | 250,657 | -0.04(-0.27%) |
Feb 21, 2017 | 15.61 | 15.87 | 15.53 | 15.82 | 286,236 | +0.20(+1.29%) |
Feb 17, 2017 | 15.62 | 15.62 | 15.62 | 0 | +0.27(+1.73%) | |
Feb 16, 2017 | 15.31 | 15.48 | 15.31 | 15.35 | 425,183 | +0.10(+0.66%) |
Feb 15, 2017 | 15.20 | 15.35 | 15.12 | 15.25 | 591,469 | -0.06(-0.42%) |
Feb 14, 2017 | 15.48 | 15.48 | 15.18 | 15.32 | 420,448 | -0.19(-1.20%) |
Feb 13, 2017 | 15.53 | 15.63 | 15.42 | 15.51 | 432,716 | +0.01(+0.09%) |
Feb 10, 2017 | 15.36 | 15.58 | 15.36 | 15.49 | 924,827 | +0.12(+0.79%) |
Feb 09, 2017 | 15.30 | 15.38 | 15.27 | 15.37 | 649,622 | +0.06(+0.37%) |
Feb 08, 2017 | 15.20 | 15.35 | 15.05 | 15.31 | 942,484 | +0.13(+0.85%) |
Feb 07, 2017 | 15.26 | 15.35 | 15.16 | 15.18 | 588,263 | -0.04(-0.28%) |
Feb 06, 2017 | 15.38 | 15.38 | 15.18 | 15.23 | 639,675 | -0.09(-0.56%) |
Feb 03, 2017 | 15.35 | 15.40 | 15.19 | 15.31 | 317,440 | +0.04(+0.28%) |
Feb 02, 2017 | 15.38 | 15.46 | 15.18 | 15.27 | 722,431 | -0.04(-0.28%) |