Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.12 | 16.23 | 16.10 | 16.19 | 12,097 | +0.01(+0.06%) |
Apr 27, 2017 | 16.17 | 16.22 | 16.12 | 16.18 | 2,285 | -0.05(-0.31%) |
Apr 26, 2017 | 16.16 | 16.25 | 16.15 | 16.23 | 6,139 | +0.05(+0.31%) |
Apr 25, 2017 | 16.34 | 16.34 | 16.18 | 16.18 | 12,389 | -0.04(-0.25%) |
Apr 24, 2017 | 16.20 | 16.30 | 16.20 | 16.22 | 9,271 | +0.00(+0.00%) |
Apr 21, 2017 | 16.27 | 16.30 | 16.21 | 16.22 | 7,383 | +0.00(+0.00%) |
Apr 20, 2017 | 16.30 | 16.30 | 16.22 | 16.22 | 3,949 | -0.06(-0.37%) |
Apr 19, 2017 | 16.35 | 16.35 | 16.28 | 16.28 | 2,345 | -0.03(-0.18%) |
Apr 18, 2017 | 16.35 | 16.40 | 16.30 | 16.31 | 3,390 | -0.04(-0.24%) |
Apr 17, 2017 | 16.38 | 16.40 | 16.30 | 16.35 | 6,876 | +0.01(+0.06%) |
Apr 13, 2017 | 16.30 | 16.40 | 16.26 | 16.34 | 3,571 | +0.04(+0.25%) |
Apr 12, 2017 | 16.28 | 16.30 | 16.14 | 16.30 | 2,315 | +0.15(+0.93%) |
Apr 11, 2017 | 16.37 | 16.37 | 16.13 | 16.15 | 18,701 | -0.05(-0.31%) |
Apr 10, 2017 | 16.24 | 16.30 | 16.10 | 16.20 | 18,774 | +0.02(+0.12%) |
Apr 07, 2017 | 16.23 | 16.24 | 16.18 | 16.18 | 5,821 | -0.06(-0.37%) |
Apr 06, 2017 | 16.26 | 16.26 | 16.23 | 16.24 | 7,165 | +0.07(+0.43%) |
Apr 05, 2017 | 16.33 | 16.33 | 16.17 | 16.17 | 3,831 | -0.02(-0.12%) |
Apr 04, 2017 | 16.20 | 16.34 | 16.18 | 16.19 | 11,524 | -0.02(-0.12%) |
Apr 03, 2017 | 16.20 | 16.22 | 16.18 | 16.21 | 10,735 | +0.03(+0.19%) |
Mar 31, 2017 | 16.29 | 16.29 | 16.15 | 16.18 | 5,299 | -0.11(-0.68%) |
Mar 30, 2017 | 16.20 | 16.34 | 16.05 | 16.29 | 6,832 | +0.09(+0.56%) |
Mar 29, 2017 | 16.30 | 16.36 | 16.20 | 16.20 | 2,216 | -0.20(-1.22%) |
Mar 28, 2017 | 16.33 | 16.40 | 16.31 | 16.40 | 5,834 | +0.05(+0.31%) |
Mar 27, 2017 | 16.39 | 16.39 | 16.25 | 16.35 | 5,206 | +0.03(+0.18%) |
Mar 24, 2017 | 16.25 | 16.35 | 16.25 | 16.32 | 8,251 | +0.07(+0.43%) |
Mar 23, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 11,781 | +0.11(+0.68%) |
Mar 22, 2017 | 16.18 | 16.18 | 16.01 | 16.14 | 16,291 | -0.07(-0.43%) |
Mar 21, 2017 | 16.48 | 16.48 | 16.17 | 16.21 | 17,960 | -0.21(-1.28%) |
Mar 20, 2017 | 16.49 | 16.49 | 16.42 | 16.42 | 2,947 | -0.08(-0.48%) |
Mar 17, 2017 | 16.45 | 16.50 | 16.40 | 16.50 | 9,249 | +0.09(+0.55%) |
Mar 16, 2017 | 16.39 | 16.48 | 16.35 | 16.41 | 17,210 | +0.08(+0.49%) |
Mar 15, 2017 | 16.40 | 16.40 | 16.33 | 16.33 | 8,837 | -0.07(-0.43%) |
Mar 14, 2017 | 16.40 | 16.40 | 16.33 | 16.40 | 8,353 | +0.02(+0.12%) |
Mar 13, 2017 | 16.40 | 16.40 | 16.31 | 16.38 | 21,916 | -0.02(-0.12%) |
Mar 10, 2017 | 16.37 | 16.43 | 16.35 | 16.40 | 12,882 | +0.03(+0.18%) |
Mar 09, 2017 | 16.40 | 16.45 | 16.33 | 16.37 | 28,599 | +0.11(+0.68%) |
Mar 08, 2017 | 16.17 | 16.30 | 16.17 | 16.26 | 7,334 | +0.01(+0.06%) |
Mar 07, 2017 | 16.19 | 16.30 | 16.14 | 16.25 | 19,436 | +0.05(+0.31%) |
Mar 06, 2017 | 16.20 | 16.20 | 16.10 | 16.20 | 3,659 | +0.10(+0.62%) |
Mar 03, 2017 | 16.09 | 16.10 | 16.01 | 16.10 | 4,015 | +0.00(+0.00%) |
Mar 02, 2017 | 16.13 | 16.39 | 16.10 | 16.10 | 14,173 | -0.10(-0.62%) |
Mar 01, 2017 | 16.30 | 16.30 | 16.10 | 16.20 | 5,154 | +0.00(+0.00%) |
Feb 28, 2017 | 16.12 | 16.20 | 16.12 | 16.20 | 8,948 | +0.17(+1.06%) |
Feb 27, 2017 | 16.30 | 16.30 | 16.02 | 16.03 | 8,984 | -0.25(-1.54%) |
Feb 24, 2017 | 16.29 | 16.36 | 16.20 | 16.28 | 4,870 | -0.13(-0.79%) |
Feb 23, 2017 | 16.47 | 16.53 | 16.41 | 16.41 | 9,893 | -0.05(-0.30%) |
Feb 22, 2017 | 16.48 | 16.49 | 16.40 | 16.46 | 8,148 | -0.02(-0.12%) |
Feb 21, 2017 | 16.57 | 16.60 | 16.45 | 16.48 | 31,267 | +0.05(+0.27%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.02(-0.09%) | |
Feb 16, 2017 | 16.50 | 16.50 | 16.37 | 16.45 | 12,609 | +0.02(+0.12%) |
Feb 15, 2017 | 16.16 | 16.44 | 16.16 | 16.43 | 11,536 | +0.18(+1.11%) |
Feb 14, 2017 | 16.20 | 16.25 | 16.15 | 16.25 | 15,483 | +0.07(+0.43%) |
Feb 13, 2017 | 16.22 | 16.25 | 16.06 | 16.18 | 23,458 | -0.04(-0.25%) |
Feb 10, 2017 | 16.23 | 16.23 | 16.09 | 16.22 | 12,155 | +0.12(+0.75%) |
Feb 09, 2017 | 16.10 | 16.25 | 16.10 | 16.10 | 23,000 | +0.00(+0.00%) |
Feb 08, 2017 | 16.09 | 16.10 | 16.05 | 16.10 | 18,191 | +0.09(+0.56%) |
Feb 07, 2017 | 16.05 | 16.09 | 16.01 | 16.01 | 8,677 | +0.00(+0.00%) |
Feb 06, 2017 | 16.05 | 16.05 | 15.99 | 16.01 | 3,828 | -0.04(-0.25%) |
Feb 03, 2017 | 16.03 | 16.05 | 15.95 | 16.05 | 12,851 | +0.02(+0.12%) |
Feb 02, 2017 | 16.05 | 16.05 | 15.96 | 16.03 | 11,785 | -0.02(-0.12%) |