Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.28 | 15.64 | 15.28 | 15.52 | 382,762 | +0.24(+1.57%) |
Apr 27, 2017 | 15.42 | 15.44 | 14.80 | 15.28 | 853,115 | -0.11(-0.71%) |
Apr 26, 2017 | 15.66 | 15.80 | 15.25 | 15.39 | 535,356 | -0.37(-2.32%) |
Apr 25, 2017 | 15.88 | 16.05 | 15.75 | 15.76 | 124,529 | -0.02(-0.16%) |
Apr 24, 2017 | 15.72 | 15.91 | 15.61 | 15.78 | 222,865 | +0.28(+1.81%) |
Apr 21, 2017 | 15.73 | 15.77 | 15.45 | 15.50 | 203,089 | -0.23(-1.46%) |
Apr 20, 2017 | 15.55 | 15.79 | 15.54 | 15.73 | 223,836 | +0.22(+1.42%) |
Apr 19, 2017 | 15.36 | 15.72 | 15.36 | 15.51 | 302,770 | +0.11(+0.71%) |
Apr 18, 2017 | 15.37 | 15.44 | 15.06 | 15.40 | 407,583 | +0.05(+0.33%) |
Apr 17, 2017 | 15.17 | 15.51 | 15.17 | 15.35 | 398,274 | +0.16(+1.05%) |
Apr 13, 2017 | 15.50 | 15.57 | 15.13 | 15.19 | 589,390 | -0.32(-2.06%) |
Apr 12, 2017 | 15.71 | 15.82 | 15.47 | 15.51 | 402,916 | -0.30(-1.90%) |
Apr 11, 2017 | 16.23 | 16.33 | 15.61 | 15.81 | 453,590 | -0.44(-2.71%) |
Apr 10, 2017 | 16.21 | 16.34 | 15.97 | 16.25 | 405,808 | +0.04(+0.25%) |
Apr 07, 2017 | 16.20 | 16.45 | 16.05 | 16.21 | 2,246,165 | -0.68(-4.03%) |
Apr 06, 2017 | 16.80 | 16.94 | 16.61 | 16.89 | 196,893 | +0.08(+0.48%) |
Apr 05, 2017 | 17.15 | 17.28 | 16.76 | 16.81 | 211,989 | -0.25(-1.47%) |
Apr 04, 2017 | 17.09 | 17.29 | 16.99 | 17.06 | 221,034 | -0.14(-0.81%) |
Apr 03, 2017 | 17.38 | 17.48 | 16.94 | 17.20 | 251,423 | -0.15(-0.86%) |
Mar 31, 2017 | 17.65 | 17.90 | 17.30 | 17.35 | 518,720 | -0.23(-1.31%) |
Mar 30, 2017 | 17.50 | 18.11 | 17.48 | 17.58 | 936,199 | +0.29(+1.68%) |
Mar 29, 2017 | 17.08 | 17.31 | 16.93 | 17.29 | 191,362 | +0.24(+1.41%) |
Mar 28, 2017 | 16.91 | 17.06 | 16.82 | 17.05 | 93,862 | +0.06(+0.35%) |
Mar 27, 2017 | 16.77 | 17.06 | 16.63 | 16.99 | 102,089 | +0.02(+0.12%) |
Mar 24, 2017 | 16.98 | 17.29 | 16.87 | 16.97 | 118,129 | +0.05(+0.30%) |
Mar 23, 2017 | 16.91 | 17.15 | 16.84 | 16.92 | 120,355 | +0.02(+0.12%) |
Mar 22, 2017 | 16.79 | 16.94 | 16.67 | 16.90 | 191,659 | +0.08(+0.48%) |
Mar 21, 2017 | 16.95 | 17.07 | 16.79 | 16.82 | 142,339 | -0.04(-0.24%) |
Mar 20, 2017 | 17.12 | 17.25 | 16.81 | 16.86 | 107,599 | -0.28(-1.63%) |
Mar 17, 2017 | 17.03 | 17.40 | 17.01 | 17.14 | 329,180 | +0.05(+0.29%) |
Mar 16, 2017 | 17.21 | 17.21 | 16.95 | 17.09 | 109,476 | -0.04(-0.23%) |
Mar 15, 2017 | 16.80 | 17.26 | 16.75 | 17.13 | 180,115 | +0.37(+2.21%) |
Mar 14, 2017 | 16.85 | 16.88 | 16.61 | 16.76 | 75,287 | -0.13(-0.77%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.65 | 16.89 | 74,601 | +0.11(+0.66%) |
Mar 10, 2017 | 16.67 | 16.84 | 16.60 | 16.78 | 98,257 | +0.17(+1.02%) |
Mar 09, 2017 | 16.59 | 16.86 | 16.52 | 16.61 | 73,985 | +0.01(+0.06%) |
Mar 08, 2017 | 16.47 | 16.72 | 16.38 | 16.60 | 342,926 | +0.19(+1.16%) |
Mar 07, 2017 | 16.56 | 16.57 | 16.33 | 16.41 | 92,569 | -0.13(-0.79%) |
Mar 06, 2017 | 16.62 | 16.75 | 16.40 | 16.54 | 131,196 | -0.12(-0.72%) |
Mar 03, 2017 | 16.66 | 16.75 | 16.46 | 16.66 | 167,486 | -0.01(-0.06%) |
Mar 02, 2017 | 16.69 | 16.84 | 16.43 | 16.67 | 99,389 | -0.01(-0.06%) |
Mar 01, 2017 | 16.49 | 16.70 | 16.35 | 16.68 | 108,554 | +0.33(+2.02%) |
Feb 28, 2017 | 16.43 | 16.56 | 16.25 | 16.35 | 146,411 | -0.15(-0.91%) |
Feb 27, 2017 | 16.51 | 16.71 | 16.27 | 16.50 | 153,275 | -0.04(-0.24%) |
Feb 24, 2017 | 16.32 | 16.57 | 16.31 | 16.54 | 99,124 | +0.07(+0.43%) |
Feb 23, 2017 | 16.63 | 16.63 | 16.23 | 16.47 | 125,078 | -0.05(-0.30%) |
Feb 22, 2017 | 16.35 | 16.54 | 16.14 | 16.52 | 131,267 | +0.17(+1.04%) |
Feb 21, 2017 | 16.56 | 16.75 | 16.31 | 16.35 | 135,248 | -0.18(-1.09%) |
Feb 17, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.04(+0.24%) | |
Feb 16, 2017 | 16.30 | 16.53 | 16.12 | 16.49 | 158,730 | +0.17(+1.04%) |
Feb 15, 2017 | 16.52 | 16.70 | 16.24 | 16.32 | 183,962 | -0.28(-1.69%) |
Feb 14, 2017 | 16.65 | 16.84 | 16.58 | 16.60 | 152,169 | -0.13(-0.78%) |
Feb 13, 2017 | 16.79 | 16.96 | 16.64 | 16.73 | 214,970 | +0.09(+0.54%) |
Feb 10, 2017 | 16.01 | 16.64 | 16.01 | 16.64 | 189,201 | +0.53(+3.29%) |
Feb 09, 2017 | 16.06 | 16.20 | 15.64 | 16.11 | 435,152 | -0.02(-0.12%) |
Feb 08, 2017 | 16.23 | 16.41 | 15.91 | 16.13 | 250,100 | -0.09(-0.55%) |
Feb 07, 2017 | 16.29 | 16.43 | 16.14 | 16.22 | 113,046 | +0.00(+0.00%) |
Feb 06, 2017 | 16.20 | 16.32 | 16.09 | 16.22 | 92,421 | -0.08(-0.49%) |
Feb 03, 2017 | 16.22 | 16.30 | 16.15 | 16.30 | 96,502 | +0.15(+0.93%) |
Feb 02, 2017 | 16.05 | 16.27 | 16.01 | 16.15 | 140,111 | +0.02(+0.12%) |