Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.37 | 16.39 | 16.23 | 16.36 | 1,298,349 | -0.01(-0.03%) |
Apr 27, 2017 | 16.57 | 16.57 | 16.34 | 16.37 | 2,067,596 | -0.16(-0.96%) |
Apr 26, 2017 | 16.34 | 16.67 | 16.22 | 16.53 | 2,348,150 | +0.15(+0.91%) |
Apr 25, 2017 | 16.23 | 16.49 | 16.23 | 16.38 | 1,805,026 | +0.15(+0.91%) |
Apr 24, 2017 | 16.28 | 16.37 | 16.16 | 16.23 | 2,301,182 | -0.07(-0.42%) |
Apr 21, 2017 | 16.37 | 16.41 | 16.25 | 16.30 | 1,410,703 | -0.02(-0.13%) |
Apr 20, 2017 | 16.44 | 16.47 | 16.27 | 16.32 | 2,181,078 | -0.05(-0.29%) |
Apr 19, 2017 | 16.62 | 16.63 | 16.35 | 16.37 | 2,144,423 | -0.25(-1.50%) |
Apr 18, 2017 | 16.58 | 16.63 | 16.49 | 16.62 | 989,385 | +0.05(+0.32%) |
Apr 17, 2017 | 16.53 | 16.58 | 16.47 | 16.56 | 869,803 | +0.10(+0.61%) |
Apr 13, 2017 | 16.52 | 16.58 | 16.45 | 16.46 | 942,151 | -0.04(-0.22%) |
Apr 12, 2017 | 16.53 | 16.54 | 16.43 | 16.50 | 705,212 | -0.02(-0.13%) |
Apr 11, 2017 | 16.43 | 16.59 | 16.39 | 16.52 | 2,123,085 | +0.09(+0.55%) |
Apr 10, 2017 | 16.43 | 16.48 | 16.37 | 16.43 | 738,300 | +0.04(+0.23%) |
Apr 07, 2017 | 16.36 | 16.45 | 16.25 | 16.39 | 879,481 | +0.06(+0.36%) |
Apr 06, 2017 | 16.36 | 16.37 | 16.25 | 16.34 | 1,325,745 | -0.01(-0.06%) |
Apr 05, 2017 | 16.43 | 16.45 | 16.27 | 16.35 | 930,497 | -0.03(-0.16%) |
Apr 04, 2017 | 16.36 | 16.42 | 16.31 | 16.37 | 1,100,058 | -0.01(-0.06%) |
Apr 03, 2017 | 16.39 | 16.40 | 16.30 | 16.38 | 845,286 | -0.02(-0.13%) |
Mar 31, 2017 | 16.43 | 16.43 | 16.34 | 16.40 | 1,036,555 | +0.01(+0.03%) |
Mar 30, 2017 | 16.35 | 16.41 | 16.31 | 16.40 | 1,427,421 | +0.05(+0.29%) |
Mar 29, 2017 | 16.12 | 16.40 | 16.11 | 16.35 | 1,598,653 | +0.24(+1.51%) |
Mar 28, 2017 | 16.16 | 16.16 | 16.07 | 16.11 | 1,632,742 | +0.02(+0.13%) |
Mar 27, 2017 | 15.97 | 16.12 | 15.92 | 16.09 | 1,259,720 | +0.08(+0.52%) |
Mar 24, 2017 | 16.02 | 16.28 | 15.98 | 16.00 | 1,652,582 | -0.03(-0.19%) |
Mar 23, 2017 | 15.94 | 16.09 | 15.93 | 16.03 | 999,201 | +0.09(+0.59%) |
Mar 22, 2017 | 15.91 | 15.98 | 15.86 | 15.94 | 1,296,710 | +0.03(+0.20%) |
Mar 21, 2017 | 15.95 | 16.00 | 15.87 | 15.91 | 1,081,945 | -0.03(-0.16%) |
Mar 20, 2017 | 16.00 | 16.04 | 15.88 | 15.94 | 1,445,858 | -0.06(-0.36%) |
Mar 17, 2017 | 15.92 | 16.01 | 15.87 | 15.99 | 1,161,398 | +0.09(+0.59%) |
Mar 16, 2017 | 15.87 | 15.95 | 15.80 | 15.90 | 1,145,516 | +0.07(+0.43%) |
Mar 15, 2017 | 15.62 | 15.86 | 15.62 | 15.83 | 1,328,129 | +0.26(+1.67%) |
Mar 14, 2017 | 15.65 | 15.65 | 15.45 | 15.57 | 1,143,814 | -0.05(-0.33%) |
Mar 13, 2017 | 15.70 | 15.81 | 15.60 | 15.62 | 1,006,551 | -0.05(-0.33%) |
Mar 10, 2017 | 15.64 | 15.81 | 15.59 | 15.68 | 1,246,540 | +0.05(+0.30%) |
Mar 09, 2017 | 15.89 | 15.95 | 15.58 | 15.63 | 2,235,292 | -0.26(-1.67%) |
Mar 08, 2017 | 16.07 | 16.07 | 15.87 | 15.89 | 1,100,458 | -0.18(-1.10%) |
Mar 07, 2017 | 15.92 | 16.14 | 15.87 | 16.07 | 1,182,965 | +0.17(+1.04%) |
Mar 06, 2017 | 15.93 | 15.94 | 15.80 | 15.90 | 876,272 | -0.02(-0.13%) |
Mar 03, 2017 | 15.97 | 16.01 | 15.84 | 15.93 | 1,430,482 | -0.04(-0.26%) |
Mar 02, 2017 | 16.05 | 16.16 | 15.95 | 15.97 | 1,823,627 | -0.11(-0.68%) |
Mar 01, 2017 | 16.17 | 16.18 | 16.00 | 16.08 | 1,634,510 | -0.09(-0.58%) |
Feb 28, 2017 | 16.12 | 16.22 | 15.99 | 16.17 | 1,637,880 | +0.03(+0.16%) |
Feb 27, 2017 | 16.12 | 16.20 | 16.05 | 16.14 | 1,799,175 | +0.05(+0.32%) |
Feb 24, 2017 | 16.09 | 16.12 | 16.00 | 16.09 | 790,683 | -0.03(-0.16%) |
Feb 23, 2017 | 15.90 | 16.15 | 15.90 | 16.12 | 1,836,965 | +0.21(+1.34%) |
Feb 22, 2017 | 15.89 | 15.94 | 15.82 | 15.90 | 987,426 | -0.01(-0.07%) |
Feb 21, 2017 | 15.91 | 15.98 | 15.84 | 15.92 | 965,341 | +0.06(+0.36%) |
Feb 17, 2017 | 15.86 | 15.86 | 15.86 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 15.85 | 15.93 | 15.71 | 15.87 | 2,689,716 | -0.06(-0.36%) |
Feb 15, 2017 | 16.05 | 16.11 | 15.82 | 15.93 | 2,210,070 | -0.21(-1.32%) |
Feb 14, 2017 | 16.28 | 16.30 | 16.09 | 16.14 | 1,698,455 | -0.14(-0.86%) |
Feb 13, 2017 | 16.29 | 16.37 | 16.26 | 16.28 | 1,218,088 | +0.02(+0.10%) |
Feb 10, 2017 | 16.22 | 16.34 | 16.20 | 16.27 | 1,086,792 | +0.01(+0.06%) |
Feb 09, 2017 | 16.23 | 16.30 | 16.19 | 16.26 | 656,453 | +0.08(+0.48%) |
Feb 08, 2017 | 16.27 | 16.28 | 16.14 | 16.18 | 1,218,285 | -0.03(-0.19%) |
Feb 07, 2017 | 16.28 | 16.32 | 16.19 | 16.21 | 1,113,877 | -0.06(-0.35%) |
Feb 06, 2017 | 16.22 | 16.28 | 16.17 | 16.27 | 1,220,170 | +0.11(+0.71%) |
Feb 03, 2017 | 16.00 | 16.21 | 15.98 | 16.15 | 1,560,457 | +0.24(+1.53%) |
Feb 02, 2017 | 15.92 | 15.97 | 15.84 | 15.91 | 806,878 | +0.15(+0.92%) |