Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.94 | 14.96 | 14.81 | 14.83 | 236,846 | +0.00(+0.00%) |
Apr 27, 2017 | 14.92 | 14.92 | 14.67 | 14.83 | 365,607 | -0.19(-1.25%) |
Apr 26, 2017 | 14.96 | 15.21 | 14.94 | 15.02 | 272,847 | -0.03(-0.21%) |
Apr 25, 2017 | 14.92 | 15.08 | 14.91 | 15.05 | 748,892 | +0.14(+0.95%) |
Apr 24, 2017 | 14.94 | 14.96 | 14.86 | 14.91 | 304,661 | +0.09(+0.63%) |
Apr 21, 2017 | 14.82 | 14.88 | 14.74 | 14.81 | 200,302 | -0.07(-0.47%) |
Apr 20, 2017 | 14.88 | 14.99 | 14.85 | 14.88 | 215,764 | +0.07(+0.48%) |
Apr 19, 2017 | 15.13 | 15.13 | 14.78 | 14.81 | 313,614 | -0.26(-1.72%) |
Apr 18, 2017 | 15.14 | 15.24 | 15.03 | 15.07 | 148,397 | -0.12(-0.77%) |
Apr 17, 2017 | 15.18 | 15.22 | 15.13 | 15.19 | 140,806 | +0.01(+0.05%) |
Apr 13, 2017 | 15.45 | 15.45 | 15.14 | 15.18 | 220,112 | -0.29(-1.87%) |
Apr 12, 2017 | 15.55 | 15.67 | 15.43 | 15.47 | 183,371 | -0.08(-0.50%) |
Apr 11, 2017 | 15.59 | 15.59 | 15.40 | 15.55 | 167,847 | -0.01(-0.05%) |
Apr 10, 2017 | 15.50 | 15.63 | 15.50 | 15.56 | 156,694 | +0.12(+0.76%) |
Apr 07, 2017 | 15.53 | 15.53 | 15.41 | 15.44 | 155,997 | -0.04(-0.25%) |
Apr 06, 2017 | 15.42 | 15.52 | 15.42 | 15.48 | 168,499 | +0.11(+0.71%) |
Apr 05, 2017 | 15.61 | 15.71 | 15.35 | 15.37 | 348,605 | -0.06(-0.41%) |
Apr 04, 2017 | 15.32 | 15.44 | 15.21 | 15.43 | 197,887 | +0.09(+0.61%) |
Apr 03, 2017 | 15.39 | 15.40 | 15.17 | 15.34 | 238,072 | -0.04(-0.25%) |
Mar 31, 2017 | 15.37 | 15.43 | 15.28 | 15.38 | 205,080 | +0.00(+0.00%) |
Mar 30, 2017 | 15.43 | 15.48 | 15.32 | 15.38 | 447,705 | +0.03(+0.20%) |
Mar 29, 2017 | 15.11 | 15.35 | 15.11 | 15.35 | 230,956 | +0.23(+1.56%) |
Mar 28, 2017 | 14.92 | 15.15 | 14.89 | 15.11 | 1,166,491 | +0.20(+1.37%) |
Mar 27, 2017 | 14.82 | 14.94 | 14.81 | 14.91 | 238,871 | -0.07(-0.47%) |
Mar 24, 2017 | 15.06 | 15.08 | 14.94 | 14.98 | 240,369 | -0.05(-0.31%) |
Mar 23, 2017 | 15.04 | 15.14 | 14.99 | 15.03 | 212,923 | -0.04(-0.26%) |
Mar 22, 2017 | 15.03 | 15.13 | 14.98 | 15.06 | 303,710 | -0.03(-0.21%) |
Mar 21, 2017 | 15.26 | 15.28 | 15.06 | 15.10 | 283,140 | -0.13(-0.86%) |
Mar 20, 2017 | 15.20 | 15.25 | 15.10 | 15.23 | 477,461 | -0.02(-0.11%) |
Mar 17, 2017 | 15.29 | 15.35 | 15.24 | 15.24 | 280,085 | -0.02(-0.15%) |
Mar 16, 2017 | 15.38 | 15.39 | 15.22 | 15.27 | 827,170 | -0.08(-0.51%) |
Mar 15, 2017 | 15.13 | 15.38 | 15.09 | 15.35 | 223,412 | +0.32(+2.12%) |
Mar 14, 2017 | 15.09 | 15.09 | 14.88 | 15.03 | 460,972 | -0.18(-1.18%) |
Mar 13, 2017 | 15.19 | 15.28 | 15.14 | 15.21 | 282,706 | +0.02(+0.13%) |
Mar 10, 2017 | 15.29 | 15.30 | 15.10 | 15.19 | 332,310 | -0.00(-0.03%) |
Mar 09, 2017 | 15.03 | 15.21 | 14.96 | 15.19 | 421,514 | +0.08(+0.52%) |
Mar 08, 2017 | 15.47 | 15.55 | 15.11 | 15.11 | 371,948 | -0.44(-2.85%) |
Mar 07, 2017 | 15.73 | 15.73 | 15.53 | 15.56 | 210,584 | -0.13(-0.84%) |
Mar 06, 2017 | 15.61 | 15.70 | 15.57 | 15.69 | 225,666 | +0.05(+0.30%) |
Mar 03, 2017 | 15.73 | 15.77 | 15.61 | 15.64 | 148,053 | -0.05(-0.35%) |
Mar 02, 2017 | 15.79 | 15.87 | 15.69 | 15.70 | 235,926 | -0.16(-1.03%) |
Mar 01, 2017 | 15.65 | 15.91 | 15.65 | 15.86 | 293,147 | +0.33(+2.16%) |
Feb 28, 2017 | 15.55 | 15.60 | 15.49 | 15.52 | 584,122 | -0.07(-0.45%) |
Feb 27, 2017 | 15.49 | 15.64 | 15.44 | 15.59 | 282,226 | +0.15(+0.98%) |
Feb 24, 2017 | 15.50 | 15.54 | 15.38 | 15.44 | 304,279 | -0.14(-0.92%) |
Feb 23, 2017 | 15.70 | 15.73 | 15.51 | 15.59 | 262,309 | +0.05(+0.30%) |
Feb 22, 2017 | 15.73 | 15.75 | 15.53 | 15.54 | 283,559 | -0.24(-1.53%) |
Feb 21, 2017 | 15.80 | 15.87 | 15.77 | 15.78 | 510,266 | +0.11(+0.70%) |
Feb 17, 2017 | 15.67 | 15.67 | 15.67 | 0 | -0.09(-0.59%) | |
Feb 16, 2017 | 16.00 | 16.03 | 15.76 | 15.77 | 363,920 | -0.22(-1.36%) |
Feb 15, 2017 | 15.98 | 16.09 | 15.95 | 15.98 | 370,502 | -0.09(-0.53%) |
Feb 14, 2017 | 16.03 | 16.07 | 15.88 | 16.07 | 219,664 | +0.07(+0.44%) |
Feb 13, 2017 | 15.98 | 16.01 | 15.91 | 16.00 | 346,472 | +0.01(+0.05%) |
Feb 10, 2017 | 15.98 | 16.06 | 15.94 | 15.99 | 356,570 | +0.15(+0.93%) |
Feb 09, 2017 | 15.77 | 15.89 | 15.77 | 15.84 | 242,606 | +0.14(+0.91%) |
Feb 08, 2017 | 15.62 | 15.73 | 15.43 | 15.70 | 433,931 | +0.02(+0.15%) |
Feb 07, 2017 | 15.88 | 15.91 | 15.60 | 15.68 | 421,696 | -0.25(-1.54%) |
Feb 06, 2017 | 16.11 | 16.12 | 15.87 | 15.92 | 287,818 | -0.14(-0.90%) |
Feb 03, 2017 | 15.94 | 16.13 | 15.91 | 16.07 | 287,607 | +0.15(+0.95%) |
Feb 02, 2017 | 15.86 | 15.95 | 15.73 | 15.91 | 467,669 | +0.09(+0.54%) |