Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.07 | 16.27 | 16.00 | 16.09 | 7,362 | -0.17(-1.05%) |
Apr 27, 2017 | 16.29 | 16.34 | 16.07 | 16.26 | 35,439 | +0.16(+0.99%) |
Apr 26, 2017 | 16.20 | 16.20 | 15.99 | 16.10 | 10,228 | -0.09(-0.56%) |
Apr 25, 2017 | 16.07 | 16.37 | 15.85 | 16.19 | 34,256 | +0.33(+2.08%) |
Apr 24, 2017 | 15.75 | 15.93 | 15.69 | 15.86 | 15,416 | +0.07(+0.44%) |
Apr 21, 2017 | 16.05 | 16.05 | 15.79 | 15.79 | 10,798 | -0.22(-1.37%) |
Apr 20, 2017 | 15.88 | 16.09 | 15.67 | 16.01 | 31,599 | +0.28(+1.78%) |
Apr 19, 2017 | 15.68 | 15.95 | 15.68 | 15.73 | 13,834 | -0.02(-0.13%) |
Apr 18, 2017 | 16.00 | 16.00 | 15.67 | 15.75 | 5,155 | -0.16(-1.01%) |
Apr 17, 2017 | 15.70 | 15.91 | 15.70 | 15.91 | 14,567 | +0.24(+1.53%) |
Apr 13, 2017 | 15.60 | 15.79 | 15.60 | 15.67 | 9,593 | +0.12(+0.77%) |
Apr 12, 2017 | 15.70 | 15.78 | 15.51 | 15.55 | 41,495 | -0.04(-0.26%) |
Apr 11, 2017 | 15.73 | 15.80 | 15.58 | 15.59 | 77,287 | -0.13(-0.83%) |
Apr 10, 2017 | 16.08 | 16.08 | 15.71 | 15.72 | 61,836 | -0.36(-2.24%) |
Apr 07, 2017 | 16.06 | 16.21 | 16.05 | 16.08 | 20,447 | -0.20(-1.20%) |
Apr 06, 2017 | 16.05 | 16.32 | 16.01 | 16.27 | 60,112 | +0.27(+1.72%) |
Apr 05, 2017 | 15.90 | 16.08 | 15.82 | 16.00 | 44,068 | +0.21(+1.33%) |
Apr 04, 2017 | 15.80 | 15.86 | 15.72 | 15.79 | 5,804 | -0.02(-0.13%) |
Apr 03, 2017 | 15.96 | 15.96 | 15.70 | 15.81 | 14,099 | -0.10(-0.63%) |
Mar 31, 2017 | 16.10 | 16.10 | 15.60 | 15.91 | 18,954 | -0.17(-1.06%) |
Mar 30, 2017 | 16.02 | 16.10 | 15.97 | 16.08 | 12,003 | +0.18(+1.13%) |
Mar 29, 2017 | 15.73 | 15.98 | 15.72 | 15.90 | 14,371 | +0.06(+0.38%) |
Mar 28, 2017 | 15.90 | 16.05 | 15.83 | 15.84 | 7,971 | -0.24(-1.49%) |
Mar 27, 2017 | 15.80 | 16.09 | 15.80 | 16.08 | 38,283 | +0.29(+1.81%) |
Mar 24, 2017 | 15.82 | 15.82 | 15.65 | 15.79 | 19,139 | -0.02(-0.10%) |
Mar 23, 2017 | 15.73 | 15.84 | 15.73 | 15.81 | 11,813 | +0.21(+1.35%) |
Mar 22, 2017 | 15.80 | 15.83 | 15.60 | 15.60 | 26,281 | -0.19(-1.20%) |
Mar 21, 2017 | 16.01 | 16.14 | 15.78 | 15.79 | 49,083 | -0.29(-1.80%) |
Mar 20, 2017 | 16.35 | 16.43 | 16.07 | 16.08 | 37,800 | +0.05(+0.31%) |
Mar 17, 2017 | 15.97 | 16.23 | 15.94 | 16.03 | 47,574 | +0.15(+0.94%) |