Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 14.78 | 14.78 | 14.78 | 93 | -0.21(-1.39%) | |
Apr 26, 2017 | 14.97 | 14.99 | 14.97 | 14.99 | 992 | +0.15(+0.99%) |
Apr 24, 2017 | 14.84 | 14.84 | 14.84 | 1 | -0.23(-1.54%) | |
Apr 20, 2017 | 15.08 | 15.08 | 15.08 | 0 | -0.40(-2.56%) | |
Apr 19, 2017 | 15.47 | 15.47 | 15.47 | 15.47 | 191 | -0.01(-0.09%) |
Apr 18, 2017 | 15.35 | 15.49 | 15.30 | 15.49 | 15,281 | +0.08(+0.50%) |
Apr 17, 2017 | 15.35 | 15.41 | 15.05 | 15.41 | 49,947 | +0.01(+0.05%) |
Apr 12, 2017 | 15.40 | 15.40 | 15.40 | 20 | +0.39(+2.63%) | |
Apr 11, 2017 | 15.35 | 15.36 | 15.01 | 15.01 | 125,137 | -0.36(-2.36%) |
Apr 10, 2017 | 15.35 | 15.37 | 15.30 | 15.37 | 116,193 | +0.12(+0.81%) |
Apr 05, 2017 | 15.25 | 15.25 | 15.25 | 112 | +0.29(+1.96%) | |
Apr 04, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 51,766 | +0.02(+0.10%) |
Apr 03, 2017 | 15.04 | 15.07 | 14.93 | 14.94 | 3,860 | -0.15(-1.02%) |
Mar 31, 2017 | 15.09 | 15.09 | 15.09 | 15.09 | 244 | +0.00(+0.00%) |
Mar 30, 2017 | 15.03 | 15.13 | 15.03 | 15.09 | 3,364 | +0.10(+0.67%) |
Mar 29, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 2,499 | -0.22(-1.42%) |
Mar 28, 2017 | 15.20 | 15.23 | 15.20 | 15.21 | 4,013 | +0.25(+1.65%) |
Mar 27, 2017 | 15.01 | 15.01 | 14.96 | 14.96 | 1,212 | -0.05(-0.32%) |
Mar 22, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.20(-1.31%) | |
Mar 20, 2017 | 15.21 | 15.21 | 15.21 | 110 | +0.37(+2.50%) | |
Mar 17, 2017 | 15.18 | 15.18 | 14.84 | 14.84 | 711 | +0.02(+0.16%) |
Mar 15, 2017 | 14.81 | 14.81 | 14.81 | 6 | +0.00(+0.00%) | |
Mar 14, 2017 | 14.85 | 14.85 | 14.76 | 14.81 | 14,002 | -0.33(-2.19%) |
Mar 09, 2017 | 15.15 | 15.15 | 15.15 | 22 | +0.28(+1.87%) | |
Mar 08, 2017 | 15.06 | 15.06 | 14.87 | 14.87 | 12,048 | -0.46(-3.02%) |
Mar 06, 2017 | 15.33 | 15.33 | 15.33 | 28 | +0.03(+0.20%) | |
Mar 02, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.29(-1.83%) | |
Mar 01, 2017 | 15.37 | 15.59 | 15.35 | 15.59 | 2,338 | +0.36(+2.33%) |
Feb 28, 2017 | 15.53 | 15.53 | 15.22 | 15.23 | 22,929 | -0.46(-2.91%) |
Feb 27, 2017 | 15.70 | 15.77 | 15.63 | 15.69 | 2,373 | +0.17(+1.10%) |
Feb 24, 2017 | 15.50 | 15.52 | 15.49 | 15.52 | 3,592 | +0.00(+0.00%) |
Feb 21, 2017 | 15.52 | 15.52 | 15.52 | 0 | +0.02(+0.10%) | |
Feb 17, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.12(+0.80%) | |
Feb 15, 2017 | 15.38 | 15.38 | 15.38 | 0 | +0.04(+0.25%) | |
Feb 14, 2017 | 15.25 | 15.42 | 15.25 | 15.34 | 20,369 | +0.12(+0.76%) |
Feb 13, 2017 | 15.29 | 15.29 | 15.21 | 15.22 | 2,222 | -0.03(-0.20%) |
Feb 10, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 129 | +0.17(+1.14%) |
Feb 08, 2017 | 15.08 | 15.08 | 15.08 | 0 | -0.00(-0.01%) | |
Feb 07, 2017 | 15.10 | 15.10 | 15.06 | 15.08 | 4,516 | -0.03(-0.20%) |
Feb 06, 2017 | 15.10 | 15.12 | 15.10 | 15.11 | 408 | +0.15(+0.98%) |
Feb 03, 2017 | 15.03 | 15.13 | 14.95 | 14.97 | 10,546 | -0.05(-0.36%) |
Feb 02, 2017 | 15.09 | 15.09 | 14.96 | 15.02 | 2,980 | -0.01(-0.05%) |