Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.78 | 18.83 | 18.74 | 18.80 | 17,186 | +0.00(+0.00%) |
Apr 27, 2017 | 18.65 | 18.80 | 18.65 | 18.80 | 16,654 | +0.22(+1.18%) |
Apr 26, 2017 | 18.62 | 18.68 | 18.54 | 18.58 | 15,303 | +0.00(+0.00%) |
Apr 25, 2017 | 18.54 | 18.67 | 18.52 | 18.58 | 10,097 | +0.04(+0.22%) |
Apr 24, 2017 | 18.42 | 18.54 | 18.42 | 18.54 | 32,986 | +0.17(+0.93%) |
Apr 21, 2017 | 18.43 | 18.43 | 18.36 | 18.37 | 12,081 | -0.09(-0.49%) |
Apr 20, 2017 | 18.48 | 18.48 | 18.43 | 18.46 | 5,168 | +0.02(+0.11%) |
Apr 19, 2017 | 18.48 | 18.55 | 18.40 | 18.44 | 17,363 | -0.04(-0.22%) |
Apr 18, 2017 | 18.52 | 18.52 | 18.43 | 18.48 | 4,185 | +0.02(+0.11%) |
Apr 17, 2017 | 18.65 | 18.65 | 18.46 | 18.46 | 2,776 | -0.06(-0.32%) |
Apr 13, 2017 | 18.51 | 18.63 | 18.50 | 18.52 | 8,151 | -0.03(-0.14%) |
Apr 12, 2017 | 18.50 | 18.55 | 18.41 | 18.55 | 8,311 | +0.06(+0.30%) |
Apr 11, 2017 | 18.59 | 18.59 | 18.41 | 18.49 | 6,958 | -0.10(-0.54%) |
Apr 10, 2017 | 18.58 | 18.61 | 18.50 | 18.59 | 8,495 | +0.02(+0.11%) |
Apr 07, 2017 | 18.45 | 18.60 | 18.45 | 18.57 | 17,287 | +0.09(+0.49%) |
Apr 06, 2017 | 18.37 | 18.70 | 18.37 | 18.48 | 21,461 | +0.01(+0.05%) |
Apr 05, 2017 | 18.50 | 18.60 | 18.47 | 18.47 | 12,015 | -0.03(-0.16%) |
Apr 04, 2017 | 18.47 | 18.60 | 18.43 | 18.50 | 14,070 | +0.00(+0.00%) |
Apr 03, 2017 | 18.59 | 18.59 | 18.46 | 18.50 | 28,604 | -0.07(-0.40%) |
Mar 31, 2017 | 18.48 | 18.60 | 18.44 | 18.57 | 14,391 | +0.17(+0.95%) |
Mar 30, 2017 | 18.43 | 18.43 | 18.23 | 18.40 | 59,206 | +0.18(+0.99%) |
Mar 29, 2017 | 18.16 | 18.30 | 18.12 | 18.22 | 44,705 | +0.06(+0.33%) |
Mar 28, 2017 | 18.15 | 18.21 | 18.13 | 18.16 | 17,161 | -0.02(-0.11%) |
Mar 27, 2017 | 17.90 | 18.20 | 17.90 | 18.18 | 5,288 | +0.12(+0.66%) |
Mar 24, 2017 | 18.11 | 18.43 | 17.98 | 18.06 | 8,348 | +0.07(+0.39%) |
Mar 23, 2017 | 17.97 | 18.02 | 17.97 | 17.99 | 12,688 | +0.02(+0.11%) |
Mar 22, 2017 | 17.91 | 18.02 | 17.91 | 17.97 | 2,438 | +0.03(+0.17%) |
Mar 21, 2017 | 17.95 | 18.03 | 17.87 | 17.94 | 35,977 | -0.02(-0.11%) |
Mar 20, 2017 | 17.86 | 17.98 | 17.86 | 17.96 | 5,254 | +0.08(+0.45%) |
Mar 17, 2017 | 17.95 | 17.95 | 17.84 | 17.88 | 25,679 | +0.03(+0.17%) |
Mar 16, 2017 | 17.84 | 17.91 | 17.84 | 17.85 | 5,367 | -0.01(-0.08%) |
Mar 15, 2017 | 17.56 | 17.86 | 17.50 | 17.86 | 8,539 | +0.22(+1.23%) |
Mar 14, 2017 | 17.72 | 17.72 | 17.60 | 17.65 | 7,892 | -0.08(-0.47%) |
Mar 13, 2017 | 17.75 | 17.84 | 17.72 | 17.73 | 9,362 | +0.01(+0.06%) |
Mar 10, 2017 | 17.80 | 17.80 | 17.66 | 17.72 | 6,672 | -0.05(-0.28%) |
Mar 09, 2017 | 17.75 | 17.77 | 17.61 | 17.77 | 11,251 | +0.07(+0.40%) |
Mar 08, 2017 | 17.71 | 17.72 | 17.70 | 17.70 | 11,142 | -0.06(-0.34%) |
Mar 07, 2017 | 17.82 | 17.83 | 17.75 | 17.76 | 5,508 | -0.06(-0.34%) |
Mar 06, 2017 | 17.83 | 17.85 | 17.75 | 17.82 | 10,712 | +0.00(+0.00%) |
Mar 03, 2017 | 17.82 | 17.83 | 17.75 | 17.82 | 7,751 | -0.03(-0.19%) |
Mar 02, 2017 | 17.83 | 17.89 | 17.76 | 17.85 | 13,098 | +0.02(+0.13%) |
Mar 01, 2017 | 17.82 | 17.91 | 17.75 | 17.83 | 23,249 | -0.03(-0.16%) |
Feb 28, 2017 | 17.88 | 17.91 | 17.78 | 17.86 | 11,284 | +0.04(+0.22%) |
Feb 27, 2017 | 17.88 | 17.98 | 17.80 | 17.82 | 30,683 | -0.08(-0.45%) |
Feb 24, 2017 | 17.73 | 17.90 | 17.73 | 17.90 | 15,767 | +0.02(+0.11%) |
Feb 23, 2017 | 17.69 | 17.89 | 17.69 | 17.88 | 13,076 | +0.23(+1.30%) |
Feb 22, 2017 | 17.60 | 17.70 | 17.56 | 17.65 | 26,919 | +0.05(+0.28%) |
Feb 21, 2017 | 17.54 | 17.60 | 17.47 | 17.60 | 9,167 | +0.12(+0.69%) |
Feb 17, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.53 | 17.70 | 17.46 | 17.48 | 16,249 | +0.03(+0.19%) |
Feb 15, 2017 | 17.39 | 17.55 | 17.38 | 17.45 | 9,021 | -0.09(-0.53%) |
Feb 14, 2017 | 17.53 | 17.57 | 17.44 | 17.54 | 10,151 | -0.05(-0.28%) |
Feb 13, 2017 | 17.61 | 17.65 | 17.55 | 17.59 | 17,521 | +0.02(+0.11%) |
Feb 10, 2017 | 17.68 | 17.70 | 17.40 | 17.57 | 11,836 | +0.06(+0.34%) |
Feb 09, 2017 | 17.65 | 17.65 | 17.37 | 17.51 | 7,700 | -0.10(-0.57%) |
Feb 08, 2017 | 17.65 | 17.65 | 17.52 | 17.61 | 6,342 | +0.05(+0.28%) |
Feb 07, 2017 | 17.55 | 17.61 | 17.48 | 17.56 | 12,696 | +0.04(+0.23%) |
Feb 06, 2017 | 17.63 | 17.63 | 17.40 | 17.52 | 11,996 | +0.06(+0.34%) |
Feb 03, 2017 | 17.33 | 17.56 | 17.33 | 17.46 | 10,718 | +0.15(+0.87%) |
Feb 02, 2017 | 17.20 | 17.43 | 17.20 | 17.31 | 8,013 | +0.05(+0.29%) |