Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.03 | 17.05 | 16.17 | 16.59 | 651,696 | -0.44(-2.58%) |
Apr 27, 2017 | 16.63 | 17.08 | 16.50 | 17.03 | 830,682 | +0.52(+3.13%) |
Apr 26, 2017 | 16.28 | 16.74 | 16.26 | 16.51 | 383,163 | +0.22(+1.35%) |
Apr 25, 2017 | 16.27 | 16.57 | 16.15 | 16.29 | 220,706 | -0.17(-1.05%) |
Apr 24, 2017 | 16.30 | 16.64 | 16.06 | 16.47 | 404,993 | +0.54(+3.36%) |
Apr 21, 2017 | 15.93 | 16.18 | 15.80 | 15.93 | 412,956 | +0.01(+0.06%) |
Apr 20, 2017 | 16.38 | 16.50 | 15.91 | 15.92 | 384,644 | -0.30(-1.83%) |
Apr 19, 2017 | 16.83 | 16.84 | 16.20 | 16.22 | 359,255 | -0.55(-3.31%) |
Apr 18, 2017 | 16.38 | 16.87 | 16.31 | 16.77 | 625,440 | +0.26(+1.56%) |
Apr 17, 2017 | 16.55 | 16.82 | 16.33 | 16.51 | 359,885 | +0.01(+0.06%) |
Apr 13, 2017 | 16.23 | 16.64 | 16.21 | 16.50 | 448,546 | +0.21(+1.29%) |
Apr 12, 2017 | 16.51 | 16.64 | 16.20 | 16.29 | 638,020 | -0.21(-1.28%) |
Apr 11, 2017 | 16.43 | 16.77 | 16.06 | 16.50 | 584,315 | +0.09(+0.53%) |
Apr 10, 2017 | 15.98 | 16.60 | 15.88 | 16.42 | 727,982 | +0.45(+2.82%) |
Apr 07, 2017 | 16.01 | 16.24 | 15.95 | 15.97 | 136,996 | -0.08(-0.48%) |
Apr 06, 2017 | 15.81 | 16.18 | 15.71 | 16.05 | 230,937 | +0.24(+1.51%) |
Apr 05, 2017 | 16.15 | 16.60 | 15.69 | 15.81 | 523,272 | -0.13(-0.84%) |
Apr 04, 2017 | 15.84 | 16.24 | 15.84 | 15.94 | 274,858 | -0.07(-0.42%) |
Apr 03, 2017 | 15.94 | 16.20 | 15.75 | 16.01 | 360,005 | +0.15(+0.97%) |
Mar 31, 2017 | 15.55 | 16.20 | 15.51 | 15.85 | 246,055 | +0.30(+1.91%) |
Mar 30, 2017 | 15.58 | 15.76 | 15.44 | 15.56 | 183,809 | -0.01(-0.06%) |
Mar 29, 2017 | 15.85 | 16.18 | 15.54 | 15.57 | 368,479 | -0.42(-2.63%) |
Mar 28, 2017 | 15.85 | 16.10 | 15.64 | 15.99 | 370,909 | +0.10(+0.60%) |
Mar 27, 2017 | 15.33 | 15.98 | 15.18 | 15.89 | 387,863 | +0.40(+2.59%) |
Mar 24, 2017 | 15.21 | 15.68 | 15.19 | 15.49 | 261,536 | +0.29(+1.89%) |
Mar 23, 2017 | 15.12 | 15.36 | 14.91 | 15.20 | 299,417 | +0.10(+0.63%) |
Mar 22, 2017 | 15.17 | 15.29 | 14.67 | 15.11 | 361,940 | -0.10(-0.63%) |
Mar 21, 2017 | 15.86 | 16.02 | 14.89 | 15.20 | 820,555 | -0.65(-4.10%) |
Mar 20, 2017 | 16.20 | 16.20 | 15.44 | 15.85 | 490,990 | -0.33(-2.07%) |
Mar 17, 2017 | 16.55 | 16.82 | 16.13 | 16.19 | 808,798 | -0.52(-3.09%) |
Mar 16, 2017 | 16.55 | 16.74 | 16.38 | 16.71 | 687,650 | +0.36(+2.22%) |
Mar 15, 2017 | 15.48 | 16.35 | 15.31 | 16.34 | 605,597 | +1.01(+6.62%) |
Mar 14, 2017 | 15.13 | 15.57 | 14.94 | 15.33 | 466,337 | +0.20(+1.33%) |
Mar 13, 2017 | 14.88 | 15.16 | 14.76 | 15.13 | 290,088 | +0.31(+2.07%) |
Mar 10, 2017 | 14.51 | 14.90 | 14.30 | 14.82 | 515,078 | +0.39(+2.72%) |
Mar 09, 2017 | 14.55 | 14.93 | 14.35 | 14.43 | 446,558 | -0.21(-1.44%) |
Mar 08, 2017 | 14.81 | 15.13 | 14.59 | 14.64 | 482,581 | -0.24(-1.61%) |
Mar 07, 2017 | 14.99 | 15.08 | 14.63 | 14.88 | 656,729 | -0.08(-0.51%) |
Mar 06, 2017 | 15.70 | 15.73 | 14.79 | 14.95 | 879,519 | -0.68(-4.35%) |
Mar 03, 2017 | 16.10 | 16.26 | 15.47 | 15.63 | 560,215 | -0.46(-2.85%) |
Mar 02, 2017 | 16.04 | 16.50 | 15.93 | 16.09 | 616,978 | +0.08(+0.48%) |
Mar 01, 2017 | 16.36 | 16.73 | 15.84 | 16.02 | 586,166 | -0.13(-0.83%) |
Feb 28, 2017 | 16.88 | 16.95 | 15.74 | 16.15 | 1,008,813 | -1.02(-5.96%) |
Feb 27, 2017 | 16.12 | 17.20 | 15.66 | 17.17 | 1,650,312 | +0.77(+4.66%) |
Feb 24, 2017 | 16.38 | 16.51 | 16.17 | 16.41 | 630,490 | -0.31(-1.83%) |
Feb 23, 2017 | 16.29 | 17.03 | 16.29 | 16.72 | 552,820 | +0.47(+2.89%) |
Feb 22, 2017 | 16.78 | 17.06 | 15.88 | 16.25 | 1,071,901 | -0.53(-3.14%) |
Feb 21, 2017 | 16.29 | 17.15 | 16.25 | 16.77 | 1,276,937 | +0.73(+4.53%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.60(+3.90%) | |
Feb 16, 2017 | 15.55 | 15.84 | 15.10 | 15.44 | 548,217 | -0.26(-1.65%) |
Feb 15, 2017 | 15.35 | 15.80 | 15.32 | 15.70 | 556,877 | +0.36(+2.37%) |
Feb 14, 2017 | 14.94 | 15.37 | 14.60 | 15.34 | 480,126 | +0.41(+2.76%) |
Feb 13, 2017 | 14.33 | 15.01 | 14.33 | 14.93 | 532,712 | +0.55(+3.86%) |
Feb 10, 2017 | 13.82 | 14.42 | 13.76 | 14.37 | 318,142 | +0.54(+3.87%) |
Feb 09, 2017 | 13.87 | 14.08 | 13.74 | 13.84 | 243,874 | -0.04(-0.28%) |
Feb 08, 2017 | 13.70 | 13.89 | 13.52 | 13.87 | 243,258 | +0.16(+1.19%) |
Feb 07, 2017 | 13.80 | 13.90 | 13.59 | 13.71 | 268,042 | -0.14(-1.04%) |
Feb 06, 2017 | 13.85 | 14.01 | 13.63 | 13.85 | 178,203 | +0.01(+0.07%) |
Feb 03, 2017 | 13.71 | 13.99 | 13.66 | 13.84 | 222,431 | +0.14(+1.05%) |
Feb 02, 2017 | 13.84 | 14.08 | 13.61 | 13.70 | 271,408 | -0.17(-1.24%) |