Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.44 | 17.44 | 16.90 | 17.10 | 18,266 | -0.18(-1.02%) |
Apr 27, 2017 | 17.44 | 17.44 | 17.18 | 17.27 | 5,028 | -0.14(-0.82%) |
Apr 26, 2017 | 17.00 | 17.46 | 17.00 | 17.42 | 18,320 | +0.31(+1.82%) |
Apr 25, 2017 | 17.45 | 17.55 | 17.09 | 17.11 | 24,393 | -0.34(-1.97%) |
Apr 24, 2017 | 17.27 | 17.47 | 17.01 | 17.45 | 13,678 | +0.45(+2.63%) |
Apr 21, 2017 | 16.75 | 17.26 | 16.25 | 17.00 | 25,499 | +0.19(+1.14%) |
Apr 20, 2017 | 16.56 | 16.81 | 16.36 | 16.81 | 11,388 | +0.30(+1.79%) |
Apr 19, 2017 | 16.49 | 16.79 | 16.45 | 16.51 | 11,377 | +0.12(+0.73%) |
Apr 18, 2017 | 16.12 | 16.43 | 16.10 | 16.39 | 14,399 | +0.26(+1.63%) |
Apr 17, 2017 | 16.12 | 16.16 | 15.95 | 16.13 | 7,930 | +0.14(+0.85%) |
Apr 13, 2017 | 16.35 | 16.36 | 15.93 | 16.00 | 25,546 | -0.38(-2.34%) |
Apr 12, 2017 | 16.88 | 16.88 | 16.24 | 16.38 | 12,871 | -0.59(-3.48%) |
Apr 11, 2017 | 16.73 | 17.02 | 16.71 | 16.97 | 22,154 | +0.28(+1.67%) |
Apr 10, 2017 | 16.29 | 16.92 | 16.29 | 16.69 | 41,614 | -0.14(-0.85%) |
Apr 07, 2017 | 16.99 | 16.99 | 16.82 | 16.83 | 7,076 | -0.03(-0.19%) |
Apr 06, 2017 | 16.83 | 16.95 | 16.68 | 16.87 | 18,575 | +0.14(+0.86%) |
Apr 05, 2017 | 16.98 | 17.11 | 16.55 | 16.72 | 44,648 | -0.08(-0.47%) |
Apr 04, 2017 | 16.48 | 17.07 | 15.84 | 16.80 | 46,503 | +0.22(+1.35%) |
Apr 03, 2017 | 16.95 | 17.05 | 16.16 | 16.58 | 84,852 | -0.20(-1.19%) |
Mar 31, 2017 | 16.40 | 17.30 | 16.34 | 16.78 | 46,546 | +0.52(+3.19%) |
Mar 30, 2017 | 15.88 | 16.28 | 15.56 | 16.26 | 36,186 | +0.72(+4.62%) |
Mar 29, 2017 | 15.76 | 16.36 | 15.28 | 15.54 | 72,734 | -0.26(-1.62%) |
Mar 28, 2017 | 15.25 | 15.82 | 15.19 | 15.80 | 65,751 | +0.54(+3.56%) |
Mar 27, 2017 | 15.37 | 15.37 | 15.20 | 15.25 | 11,753 | -0.24(-1.55%) |
Mar 24, 2017 | 15.27 | 15.64 | 15.27 | 15.49 | 28,247 | +0.30(+1.94%) |
Mar 23, 2017 | 15.46 | 15.46 | 15.08 | 15.20 | 4,979 | +0.11(+0.74%) |
Mar 22, 2017 | 15.21 | 15.33 | 15.05 | 15.09 | 48,351 | -0.12(-0.79%) |
Mar 21, 2017 | 15.85 | 15.85 | 15.17 | 15.21 | 74,674 | -0.60(-3.79%) |
Mar 20, 2017 | 15.72 | 15.93 | 15.68 | 15.80 | 12,169 | -0.04(-0.25%) |
Mar 17, 2017 | 15.56 | 15.90 | 15.34 | 15.84 | 100,494 | +0.41(+2.69%) |
Mar 16, 2017 | 15.14 | 15.48 | 15.14 | 15.43 | 23,391 | +0.26(+1.74%) |
Mar 15, 2017 | 14.88 | 15.23 | 14.78 | 15.17 | 46,131 | +0.30(+1.99%) |
Mar 14, 2017 | 14.86 | 14.96 | 14.82 | 14.87 | 7,122 | -0.02(-0.11%) |
Mar 13, 2017 | 14.52 | 14.95 | 14.52 | 14.89 | 72,940 | +0.32(+2.19%) |
Mar 10, 2017 | 14.75 | 14.75 | 14.41 | 14.57 | 78,960 | -0.02(-0.16%) |
Mar 09, 2017 | 14.64 | 14.72 | 14.57 | 14.59 | 24,238 | -0.13(-0.86%) |
Mar 08, 2017 | 14.80 | 14.80 | 14.39 | 14.72 | 31,386 | -0.04(-0.27%) |
Mar 07, 2017 | 14.69 | 14.84 | 14.66 | 14.76 | 55,319 | +0.09(+0.65%) |
Mar 06, 2017 | 14.72 | 14.80 | 14.46 | 14.66 | 53,315 | -0.21(-1.44%) |
Mar 03, 2017 | 14.79 | 14.89 | 14.65 | 14.88 | 16,452 | +0.07(+0.48%) |
Mar 02, 2017 | 14.84 | 14.89 | 14.64 | 14.81 | 22,436 | -0.06(-0.37%) |
Mar 01, 2017 | 14.78 | 15.11 | 14.50 | 14.86 | 35,653 | +0.32(+2.18%) |
Feb 28, 2017 | 15.03 | 15.09 | 14.48 | 14.54 | 38,363 | -0.21(-1.39%) |
Feb 27, 2017 | 14.67 | 15.06 | 14.67 | 14.75 | 30,183 | -0.06(-0.37%) |
Feb 24, 2017 | 15.12 | 15.18 | 14.54 | 14.81 | 36,748 | -0.45(-2.96%) |
Feb 23, 2017 | 15.67 | 15.67 | 15.16 | 15.26 | 9,298 | -0.13(-0.87%) |
Feb 22, 2017 | 15.66 | 15.66 | 15.25 | 15.39 | 15,500 | -0.20(-1.27%) |
Feb 21, 2017 | 15.49 | 15.69 | 15.48 | 15.59 | 11,459 | +0.09(+0.61%) |
Feb 17, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.13(+0.82%) | |
Feb 16, 2017 | 15.15 | 15.45 | 15.15 | 15.37 | 11,019 | +0.25(+1.68%) |
Feb 15, 2017 | 14.90 | 15.14 | 14.90 | 15.11 | 14,606 | +0.18(+1.22%) |
Feb 14, 2017 | 14.78 | 14.96 | 14.73 | 14.93 | 79,698 | +0.02(+0.16%) |
Feb 13, 2017 | 14.96 | 14.97 | 14.90 | 14.91 | 18,210 | +0.03(+0.21%) |
Feb 10, 2017 | 14.96 | 15.06 | 14.81 | 14.88 | 34,086 | +0.01(+0.05%) |
Feb 09, 2017 | 14.96 | 15.01 | 14.78 | 14.87 | 67,896 | -0.02(-0.16%) |
Feb 08, 2017 | 14.72 | 15.17 | 14.67 | 14.89 | 42,144 | +0.07(+0.48%) |
Feb 07, 2017 | 14.79 | 14.86 | 14.57 | 14.82 | 30,368 | +0.13(+0.92%) |
Feb 06, 2017 | 14.81 | 14.83 | 14.68 | 14.69 | 12,901 | -0.06(-0.38%) |
Feb 03, 2017 | 14.69 | 14.78 | 14.69 | 14.74 | 13,492 | +0.19(+1.30%) |
Feb 02, 2017 | 14.61 | 14.72 | 14.55 | 14.55 | 16,198 | -0.05(-0.33%) |