Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.12 | 15.60 | 15.00 | 15.12 | 5,573 | -0.36(-2.33%) |
Apr 27, 2017 | 15.48 | 15.48 | 15.36 | 15.48 | 671 | +0.12(+0.78%) |
Apr 26, 2017 | 15.36 | 15.60 | 15.12 | 15.36 | 5,858 | +0.00(+0.00%) |
Apr 25, 2017 | 15.48 | 15.48 | 15.12 | 15.36 | 1,560 | +0.04(+0.27%) |
Apr 24, 2017 | 15.12 | 15.48 | 15.12 | 15.32 | 2,633 | +0.20(+1.32%) |
Apr 21, 2017 | 15.00 | 15.48 | 15.00 | 15.12 | 1,930 | -0.24(-1.56%) |
Apr 20, 2017 | 15.24 | 15.36 | 15.00 | 15.36 | 4,021 | +0.00(+0.00%) |
Apr 19, 2017 | 15.36 | 15.48 | 15.12 | 15.36 | 1,070 | -0.24(-1.54%) |
Apr 18, 2017 | 15.00 | 15.60 | 14.88 | 15.60 | 3,975 | +0.48(+3.17%) |
Apr 17, 2017 | 15.24 | 15.24 | 15.00 | 15.12 | 2,286 | -0.12(-0.79%) |
Apr 13, 2017 | 15.36 | 15.43 | 15.18 | 15.24 | 1,930 | +0.12(+0.79%) |
Apr 12, 2017 | 15.01 | 15.24 | 15.00 | 15.12 | 5,934 | +0.00(+0.00%) |
Apr 11, 2017 | 15.48 | 15.48 | 15.00 | 15.12 | 3,044 | -0.36(-2.33%) |
Apr 10, 2017 | 15.96 | 16.08 | 15.00 | 15.48 | 2,689 | -0.36(-2.27%) |
Apr 07, 2017 | 15.00 | 15.84 | 14.76 | 15.84 | 13,325 | +0.72(+4.76%) |
Apr 06, 2017 | 15.12 | 15.36 | 14.88 | 15.12 | 4,858 | -0.12(-0.79%) |
Apr 05, 2017 | 15.00 | 15.36 | 15.00 | 15.24 | 2,156 | +0.00(+0.00%) |
Apr 04, 2017 | 15.36 | 15.48 | 15.00 | 15.24 | 3,347 | -0.12(-0.78%) |
Apr 03, 2017 | 15.60 | 15.60 | 15.24 | 15.36 | 1,526 | -0.24(-1.54%) |
Mar 31, 2017 | 15.36 | 15.60 | 15.36 | 15.60 | 2,628 | +0.12(+0.78%) |
Mar 30, 2017 | 15.48 | 15.48 | 15.24 | 15.48 | 5,555 | +0.00(+0.00%) |
Mar 29, 2017 | 15.36 | 15.48 | 15.24 | 15.48 | 3,968 | +0.00(+0.00%) |
Mar 28, 2017 | 15.36 | 15.48 | 15.24 | 15.48 | 1,140 | +0.12(+0.78%) |
Mar 27, 2017 | 15.36 | 15.36 | 15.12 | 15.36 | 2,957 | -0.12(-0.78%) |
Mar 24, 2017 | 15.12 | 15.48 | 14.76 | 15.48 | 8,473 | +0.36(+2.38%) |
Mar 23, 2017 | 14.88 | 15.12 | 14.85 | 15.12 | 3,301 | +0.24(+1.61%) |
Mar 22, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 2,910 | -0.07(-0.48%) |
Mar 21, 2017 | 15.48 | 15.48 | 14.76 | 14.95 | 5,396 | -0.41(-2.66%) |
Mar 20, 2017 | 15.36 | 15.48 | 15.00 | 15.36 | 1,296 | +0.24(+1.59%) |
Mar 17, 2017 | 15.12 | 15.36 | 15.00 | 15.12 | 3,194 | +0.00(+0.00%) |
Mar 16, 2017 | 15.12 | 15.36 | 15.12 | 15.12 | 2,036 | +0.00(+0.00%) |
Mar 15, 2017 | 15.24 | 15.48 | 15.00 | 15.12 | 4,112 | -0.12(-0.79%) |
Mar 14, 2017 | 15.48 | 15.48 | 15.24 | 15.24 | 1,051 | -0.12(-0.78%) |
Mar 13, 2017 | 15.36 | 15.72 | 15.24 | 15.36 | 4,539 | +0.00(+0.00%) |
Mar 10, 2017 | 15.24 | 15.36 | 15.12 | 15.36 | 4,449 | +0.00(+0.00%) |
Mar 09, 2017 | 15.60 | 15.60 | 15.24 | 15.36 | 2,332 | -0.12(-0.78%) |
Mar 08, 2017 | 15.72 | 15.72 | 15.24 | 15.48 | 4,252 | +0.12(+0.78%) |
Mar 07, 2017 | 15.72 | 15.84 | 15.24 | 15.36 | 4,270 | -0.36(-2.28%) |
Mar 06, 2017 | 15.72 | 16.08 | 15.48 | 15.72 | 5,118 | +0.24(+1.54%) |
Mar 03, 2017 | 15.96 | 16.30 | 15.48 | 15.48 | 5,836 | -0.60(-3.73%) |
Mar 02, 2017 | 16.20 | 16.56 | 15.96 | 16.08 | 5,509 | -0.24(-1.47%) |
Mar 01, 2017 | 16.44 | 16.44 | 16.08 | 16.32 | 4,062 | +0.12(+0.74%) |
Feb 28, 2017 | 16.44 | 16.56 | 16.20 | 16.20 | 7,096 | -0.36(-2.17%) |
Feb 27, 2017 | 16.68 | 16.80 | 16.32 | 16.56 | 2,668 | -0.12(-0.72%) |
Feb 24, 2017 | 16.80 | 16.80 | 16.32 | 16.68 | 7,270 | +0.00(+0.00%) |
Feb 23, 2017 | 16.68 | 16.92 | 16.44 | 16.68 | 10,349 | -0.24(-1.42%) |
Feb 22, 2017 | 17.28 | 17.28 | 16.68 | 16.92 | 6,271 | -0.12(-0.70%) |
Feb 21, 2017 | 17.16 | 17.28 | 16.68 | 17.04 | 11,859 | +0.12(+0.71%) |
Feb 17, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.12(-0.70%) | |
Feb 16, 2017 | 17.28 | 17.28 | 16.68 | 17.04 | 4,360 | -0.12(-0.71%) |
Feb 15, 2017 | 16.80 | 17.40 | 16.80 | 17.16 | 8,824 | +0.24(+1.42%) |
Feb 14, 2017 | 17.52 | 17.64 | 16.32 | 16.92 | 18,928 | +0.36(+2.17%) |
Feb 13, 2017 | 16.44 | 17.64 | 16.44 | 16.56 | 11,698 | +0.18(+1.10%) |
Feb 10, 2017 | 15.96 | 16.50 | 15.96 | 16.38 | 3,440 | +0.30(+1.87%) |
Feb 09, 2017 | 16.56 | 16.68 | 16.08 | 16.08 | 5,018 | -0.36(-2.19%) |
Feb 08, 2017 | 16.08 | 16.56 | 15.90 | 16.44 | 7,559 | +0.60(+3.79%) |
Feb 07, 2017 | 15.24 | 16.56 | 15.00 | 15.84 | 14,677 | +0.24(+1.54%) |
Feb 06, 2017 | 15.48 | 15.60 | 15.48 | 15.60 | 2,858 | +0.00(+0.00%) |
Feb 03, 2017 | 15.60 | 15.60 | 15.36 | 15.60 | 3,072 | +0.24(+1.56%) |
Feb 02, 2017 | 15.24 | 15.48 | 15.00 | 15.36 | 4,172 | -0.12(-0.78%) |