Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.55 | 15.56 | 15.31 | 15.36 | 1,463,580 | -0.19(-1.21%) |
Apr 27, 2017 | 15.52 | 15.65 | 15.49 | 15.55 | 1,398,680 | +0.02(+0.15%) |
Apr 26, 2017 | 15.56 | 15.62 | 15.47 | 15.52 | 1,918,047 | -0.02(-0.10%) |
Apr 25, 2017 | 15.58 | 15.74 | 15.53 | 15.54 | 1,207,962 | -0.03(-0.20%) |
Apr 24, 2017 | 15.64 | 15.67 | 15.52 | 15.57 | 1,580,309 | +0.03(+0.20%) |
Apr 21, 2017 | 15.52 | 15.59 | 15.46 | 15.54 | 1,360,328 | +0.01(+0.05%) |
Apr 20, 2017 | 15.46 | 15.61 | 15.39 | 15.53 | 1,241,060 | +0.09(+0.56%) |
Apr 19, 2017 | 15.39 | 15.54 | 15.35 | 15.45 | 1,350,863 | +0.07(+0.46%) |
Apr 18, 2017 | 15.43 | 15.54 | 15.33 | 15.38 | 1,530,769 | +0.06(+0.41%) |
Apr 17, 2017 | 15.11 | 15.33 | 15.01 | 15.31 | 1,282,320 | +0.22(+1.45%) |
Apr 13, 2017 | 15.34 | 15.38 | 15.09 | 15.09 | 1,340,654 | -0.25(-1.63%) |
Apr 12, 2017 | 15.34 | 15.41 | 15.27 | 15.34 | 1,126,548 | +0.08(+0.51%) |
Apr 11, 2017 | 15.23 | 15.27 | 15.15 | 15.27 | 1,259,969 | +0.02(+0.15%) |
Apr 10, 2017 | 15.22 | 15.34 | 15.13 | 15.24 | 1,178,493 | +0.03(+0.21%) |
Apr 07, 2017 | 15.24 | 15.32 | 15.19 | 15.21 | 763,880 | -0.09(-0.56%) |
Apr 06, 2017 | 15.06 | 15.33 | 15.04 | 15.30 | 1,426,258 | +0.24(+1.61%) |
Apr 05, 2017 | 15.17 | 15.25 | 15.04 | 15.05 | 1,386,852 | -0.10(-0.67%) |
Apr 04, 2017 | 15.13 | 15.19 | 15.06 | 15.16 | 1,035,918 | +0.04(+0.26%) |
Apr 03, 2017 | 15.21 | 15.29 | 15.05 | 15.12 | 2,294,984 | -0.09(-0.57%) |
Mar 31, 2017 | 15.30 | 15.34 | 15.20 | 15.20 | 1,928,435 | -0.05(-0.31%) |
Mar 30, 2017 | 15.27 | 15.32 | 15.17 | 15.25 | 1,190,926 | -0.02(-0.15%) |
Mar 29, 2017 | 15.27 | 15.41 | 15.24 | 15.27 | 1,182,461 | +0.07(+0.46%) |
Mar 28, 2017 | 15.20 | 15.23 | 15.02 | 15.20 | 1,274,727 | -0.02(-0.15%) |
Mar 27, 2017 | 15.14 | 15.26 | 15.05 | 15.23 | 1,317,568 | +0.02(+0.15%) |
Mar 24, 2017 | 15.18 | 15.34 | 15.13 | 15.20 | 1,532,468 | +0.05(+0.31%) |
Mar 23, 2017 | 15.14 | 15.31 | 15.14 | 15.16 | 1,505,425 | +0.01(+0.05%) |
Mar 22, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 1,325,211 | -0.10(-0.67%) |
Mar 21, 2017 | 15.38 | 15.43 | 15.20 | 15.25 | 1,423,805 | -0.13(-0.87%) |
Mar 20, 2017 | 15.38 | 15.51 | 15.30 | 15.38 | 1,600,509 | -0.01(-0.05%) |
Mar 17, 2017 | 15.27 | 15.46 | 15.27 | 15.39 | 4,292,982 | +0.09(+0.61%) |
Mar 16, 2017 | 15.29 | 15.37 | 15.18 | 15.30 | 1,189,826 | -0.04(-0.26%) |
Mar 15, 2017 | 15.09 | 15.40 | 15.09 | 15.34 | 1,584,367 | +0.23(+1.50%) |
Mar 14, 2017 | 14.95 | 15.14 | 14.83 | 15.11 | 1,743,074 | +0.16(+1.10%) |
Mar 13, 2017 | 15.02 | 15.02 | 14.84 | 14.95 | 1,588,157 | -0.07(-0.47%) |
Mar 10, 2017 | 15.00 | 15.08 | 14.90 | 15.02 | 1,740,819 | +0.07(+0.47%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.95 | 947,223 | -0.02(-0.16%) |
Mar 08, 2017 | 14.79 | 15.04 | 14.78 | 14.97 | 1,264,710 | +0.04(+0.26%) |
Mar 07, 2017 | 14.95 | 15.06 | 14.90 | 14.93 | 724,716 | -0.09(-0.57%) |
Mar 06, 2017 | 15.01 | 15.09 | 14.87 | 15.02 | 1,199,949 | -0.02(-0.16%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.93 | 15.04 | 882,917 | -0.05(-0.31%) |
Mar 02, 2017 | 15.05 | 15.19 | 15.03 | 15.09 | 952,072 | -0.02(-0.16%) |
Mar 01, 2017 | 15.05 | 15.21 | 15.03 | 15.11 | 1,666,582 | +0.15(+0.99%) |
Feb 28, 2017 | 15.02 | 15.22 | 14.96 | 14.96 | 3,174,899 | -0.04(-0.26%) |
Feb 27, 2017 | 14.92 | 15.01 | 14.81 | 15.00 | 1,746,133 | +0.09(+0.57%) |
Feb 24, 2017 | 14.91 | 15.03 | 14.89 | 14.91 | 2,154,729 | +0.00(+0.00%) |
Feb 23, 2017 | 14.97 | 15.07 | 14.84 | 14.91 | 2,486,031 | +0.02(+0.10%) |
Feb 22, 2017 | 15.13 | 15.21 | 14.88 | 14.90 | 2,474,423 | -0.22(-1.44%) |
Feb 21, 2017 | 15.23 | 15.36 | 15.08 | 15.12 | 1,622,534 | -0.09(-0.56%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.99 | 15.09 | 14.82 | 15.08 | 2,260,916 | +0.09(+0.57%) |
Feb 15, 2017 | 14.78 | 15.11 | 14.68 | 14.99 | 5,014,708 | +0.24(+1.63%) |
Feb 14, 2017 | 15.45 | 15.69 | 14.49 | 14.75 | 8,124,285 | -1.44(-8.88%) |
Feb 13, 2017 | 16.01 | 16.31 | 15.92 | 16.19 | 3,503,803 | +0.10(+0.63%) |
Feb 10, 2017 | 16.18 | 16.24 | 16.06 | 16.09 | 2,225,105 | +0.01(+0.05%) |
Feb 09, 2017 | 15.79 | 16.10 | 15.80 | 16.08 | 1,635,471 | +0.29(+1.82%) |
Feb 08, 2017 | 15.72 | 15.79 | 15.58 | 15.79 | 1,481,955 | +0.07(+0.44%) |
Feb 07, 2017 | 15.70 | 15.82 | 15.61 | 15.72 | 1,804,416 | +0.05(+0.35%) |
Feb 06, 2017 | 15.75 | 15.76 | 15.61 | 15.67 | 1,322,966 | -0.05(-0.35%) |
Feb 03, 2017 | 15.75 | 15.82 | 15.61 | 15.72 | 1,834,875 | +0.05(+0.35%) |
Feb 02, 2017 | 15.60 | 15.74 | 15.57 | 15.67 | 1,811,113 | +0.10(+0.65%) |