Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.05 | 16.09 | 15.19 | 15.46 | 228,161 | -0.68(-4.19%) |
Apr 27, 2017 | 16.37 | 16.37 | 15.97 | 16.13 | 144,460 | -0.04(-0.25%) |
Apr 26, 2017 | 16.09 | 16.37 | 15.97 | 16.17 | 212,265 | +0.04(+0.25%) |
Apr 25, 2017 | 16.25 | 16.33 | 16.05 | 16.13 | 248,740 | -0.04(-0.25%) |
Apr 24, 2017 | 15.50 | 16.17 | 15.50 | 16.17 | 378,572 | +0.87(+5.71%) |
Apr 21, 2017 | 15.18 | 15.38 | 15.06 | 15.30 | 283,074 | +0.08(+0.52%) |
Apr 20, 2017 | 15.18 | 15.38 | 15.10 | 15.22 | 278,200 | +0.12(+0.79%) |
Apr 19, 2017 | 15.10 | 15.34 | 15.02 | 15.10 | 148,240 | +0.08(+0.53%) |
Apr 18, 2017 | 14.82 | 15.06 | 14.66 | 15.02 | 146,044 | +0.08(+0.53%) |
Apr 17, 2017 | 14.74 | 14.96 | 14.58 | 14.94 | 98,288 | +0.24(+1.62%) |
Apr 13, 2017 | 14.94 | 15.06 | 14.70 | 14.70 | 113,342 | -0.32(-2.12%) |
Apr 12, 2017 | 15.18 | 15.26 | 14.90 | 15.02 | 143,211 | -0.24(-1.56%) |
Apr 11, 2017 | 15.06 | 15.34 | 15.00 | 15.26 | 120,486 | +0.12(+0.79%) |
Apr 10, 2017 | 15.18 | 15.30 | 14.86 | 15.14 | 206,858 | +0.04(+0.26%) |
Apr 07, 2017 | 15.10 | 15.26 | 14.98 | 15.10 | 401,639 | -0.12(-0.78%) |
Apr 06, 2017 | 14.94 | 15.30 | 14.86 | 15.22 | 139,386 | +0.28(+1.86%) |
Apr 05, 2017 | 15.46 | 15.58 | 14.94 | 14.94 | 200,097 | -0.44(-2.84%) |
Apr 04, 2017 | 15.26 | 15.46 | 15.14 | 15.38 | 132,576 | +0.08(+0.52%) |
Apr 03, 2017 | 15.54 | 15.62 | 15.18 | 15.30 | 149,424 | -0.28(-1.79%) |
Mar 31, 2017 | 15.58 | 15.74 | 15.42 | 15.58 | 316,699 | -0.04(-0.25%) |
Mar 30, 2017 | 15.06 | 15.62 | 15.02 | 15.62 | 183,880 | +0.56(+3.69%) |
Mar 29, 2017 | 15.30 | 15.30 | 15.02 | 15.06 | 95,648 | -0.20(-1.30%) |
Mar 28, 2017 | 14.98 | 15.30 | 14.74 | 15.26 | 144,811 | +0.20(+1.32%) |
Mar 27, 2017 | 14.62 | 15.10 | 14.42 | 15.06 | 160,872 | +0.12(+0.80%) |
Mar 24, 2017 | 14.94 | 15.14 | 14.86 | 14.94 | 158,976 | +0.04(+0.27%) |
Mar 23, 2017 | 14.66 | 15.02 | 14.66 | 14.90 | 194,553 | +0.20(+1.35%) |
Mar 22, 2017 | 14.78 | 14.94 | 14.54 | 14.70 | 287,397 | -0.04(-0.27%) |
Mar 21, 2017 | 15.78 | 15.78 | 14.70 | 14.74 | 226,660 | -0.91(-5.84%) |
Mar 20, 2017 | 15.78 | 15.89 | 15.62 | 15.66 | 230,427 | -0.24(-1.50%) |
Mar 17, 2017 | 15.89 | 16.05 | 15.78 | 15.89 | 723,459 | -0.04(-0.25%) |
Mar 16, 2017 | 16.09 | 16.29 | 15.85 | 15.93 | 247,646 | -0.12(-0.74%) |
Mar 15, 2017 | 16.29 | 16.45 | 15.93 | 16.05 | 206,806 | -0.16(-0.98%) |
Mar 14, 2017 | 16.45 | 16.45 | 16.05 | 16.21 | 257,605 | -0.28(-1.69%) |
Mar 13, 2017 | 15.89 | 16.59 | 15.85 | 16.49 | 484,216 | +0.56(+3.49%) |
Mar 10, 2017 | 16.13 | 16.13 | 15.62 | 15.93 | 207,352 | -0.04(-0.25%) |
Mar 09, 2017 | 16.13 | 16.17 | 15.97 | 15.97 | 153,175 | -0.04(-0.25%) |
Mar 08, 2017 | 16.29 | 16.41 | 15.97 | 16.01 | 289,963 | -0.20(-1.23%) |
Mar 07, 2017 | 16.05 | 16.27 | 15.93 | 16.21 | 216,186 | +0.20(+1.24%) |
Mar 06, 2017 | 16.09 | 16.13 | 15.78 | 16.01 | 183,791 | -0.20(-1.23%) |
Mar 03, 2017 | 16.13 | 16.33 | 15.93 | 16.21 | 295,903 | +0.16(+0.99%) |
Mar 02, 2017 | 16.33 | 16.33 | 15.97 | 16.05 | 358,357 | -0.18(-1.10%) |
Mar 01, 2017 | 15.97 | 16.37 | 15.89 | 16.23 | 316,838 | +0.58(+3.68%) |
Feb 28, 2017 | 15.89 | 15.89 | 15.42 | 15.66 | 560,471 | -0.28(-1.75%) |
Feb 27, 2017 | 16.09 | 16.09 | 15.30 | 15.93 | 245,053 | -0.12(-0.74%) |
Feb 24, 2017 | 15.70 | 16.13 | 15.30 | 16.05 | 328,085 | +0.12(+0.75%) |
Feb 23, 2017 | 15.93 | 16.01 | 15.52 | 15.93 | 198,499 | +0.04(+0.25%) |
Feb 22, 2017 | 15.89 | 16.05 | 15.81 | 15.89 | 182,134 | -0.04(-0.25%) |
Feb 21, 2017 | 16.05 | 16.09 | 15.74 | 15.93 | 196,434 | +0.00(+0.00%) |
Feb 17, 2017 | 15.93 | 15.93 | 15.93 | 0 | +0.12(+0.75%) | |
Feb 16, 2017 | 15.66 | 15.85 | 15.58 | 15.81 | 303,223 | +0.16(+1.01%) |
Feb 15, 2017 | 15.62 | 15.74 | 15.58 | 15.66 | 173,785 | +0.08(+0.51%) |
Feb 14, 2017 | 15.42 | 15.60 | 15.30 | 15.58 | 227,687 | +0.20(+1.29%) |
Feb 13, 2017 | 15.42 | 15.46 | 15.26 | 15.38 | 117,161 | +0.08(+0.52%) |
Feb 10, 2017 | 15.18 | 15.38 | 15.08 | 15.30 | 108,615 | +0.16(+1.05%) |
Feb 09, 2017 | 14.98 | 15.14 | 14.78 | 15.14 | 126,904 | +0.28(+1.87%) |
Feb 08, 2017 | 14.98 | 15.03 | 14.64 | 14.86 | 230,293 | -0.24(-1.58%) |
Feb 07, 2017 | 15.18 | 15.34 | 15.04 | 15.10 | 197,112 | +0.00(+0.00%) |
Feb 06, 2017 | 15.10 | 15.18 | 14.94 | 15.10 | 195,330 | -0.04(-0.26%) |
Feb 03, 2017 | 14.78 | 15.22 | 14.74 | 15.14 | 246,126 | +0.43(+2.95%) |
Feb 02, 2017 | 14.86 | 14.94 | 14.39 | 14.71 | 211,572 | -0.32(-2.10%) |