Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.84 | 18.01 | 17.80 | 17.84 | 30,759 | -0.12(-0.67%) |
Apr 27, 2017 | 18.50 | 18.50 | 17.91 | 17.96 | 15,724 | -0.34(-1.84%) |
Apr 26, 2017 | 18.62 | 18.62 | 18.30 | 18.30 | 19,579 | -0.24(-1.30%) |
Apr 25, 2017 | 18.56 | 18.66 | 18.40 | 18.54 | 17,500 | +0.10(+0.56%) |
Apr 24, 2017 | 18.78 | 18.78 | 18.37 | 18.44 | 7,355 | -0.14(-0.74%) |
Apr 21, 2017 | 18.56 | 18.62 | 18.46 | 18.58 | 16,327 | +0.10(+0.56%) |
Apr 20, 2017 | 18.66 | 18.66 | 18.45 | 18.47 | 20,309 | -0.10(-0.56%) |
Apr 19, 2017 | 18.54 | 18.66 | 18.52 | 18.58 | 10,933 | +0.03(+0.19%) |
Apr 18, 2017 | 18.37 | 18.62 | 18.37 | 18.54 | 28,618 | -0.03(-0.14%) |
Apr 17, 2017 | 18.29 | 18.70 | 18.25 | 18.57 | 24,580 | +0.24(+1.32%) |
Apr 13, 2017 | 18.29 | 18.51 | 18.29 | 18.33 | 12,083 | -0.21(-1.12%) |
Apr 12, 2017 | 18.58 | 18.58 | 18.31 | 18.53 | 49,365 | -0.04(-0.23%) |
Apr 11, 2017 | 18.50 | 18.58 | 18.31 | 18.58 | 20,935 | +0.28(+1.51%) |
Apr 10, 2017 | 18.39 | 18.39 | 18.22 | 18.30 | 24,577 | +0.10(+0.57%) |
Apr 07, 2017 | 18.17 | 18.30 | 18.15 | 18.20 | 12,145 | +0.04(+0.24%) |
Apr 06, 2017 | 18.06 | 18.20 | 18.02 | 18.15 | 16,092 | +0.20(+1.11%) |
Apr 05, 2017 | 18.13 | 18.13 | 17.95 | 17.95 | 3,490 | -0.03(-0.14%) |
Apr 04, 2017 | 17.65 | 18.14 | 17.00 | 17.98 | 9,838 | +0.14(+0.78%) |
Apr 03, 2017 | 17.80 | 17.93 | 17.70 | 17.84 | 6,371 | -0.10(-0.53%) |
Mar 31, 2017 | 17.81 | 17.94 | 17.64 | 17.94 | 88,844 | +0.26(+1.47%) |
Mar 30, 2017 | 17.64 | 17.70 | 17.60 | 17.68 | 23,712 | +0.02(+0.10%) |
Mar 29, 2017 | 17.79 | 17.79 | 17.56 | 17.66 | 1,568 | +0.03(+0.20%) |
Mar 28, 2017 | 17.60 | 17.81 | 17.54 | 17.63 | 7,149 | -0.10(-0.54%) |
Mar 27, 2017 | 17.70 | 17.98 | 17.63 | 17.72 | 21,026 | -0.21(-1.16%) |
Mar 24, 2017 | 17.92 | 17.97 | 17.86 | 17.93 | 8,470 | +0.06(+0.34%) |
Mar 23, 2017 | 17.87 | 18.02 | 17.82 | 17.87 | 22,103 | +0.15(+0.83%) |
Mar 22, 2017 | 17.57 | 17.74 | 17.57 | 17.72 | 46,600 | +0.01(+0.05%) |
Mar 21, 2017 | 17.63 | 17.88 | 17.63 | 17.71 | 42,008 | -0.00(-0.01%) |
Mar 20, 2017 | 17.75 | 17.76 | 17.63 | 17.71 | 16,174 | +0.04(+0.25%) |
Mar 17, 2017 | 17.55 | 17.76 | 17.53 | 17.67 | 18,425 | +0.03(+0.20%) |
Mar 16, 2017 | 17.76 | 17.76 | 17.63 | 17.63 | 20,887 | +0.00(+0.00%) |
Mar 15, 2017 | 17.53 | 17.76 | 17.46 | 17.63 | 36,766 | +0.28(+1.59%) |
Mar 14, 2017 | 17.48 | 17.57 | 17.31 | 17.36 | 31,301 | -0.07(-0.40%) |
Mar 13, 2017 | 17.55 | 17.56 | 17.37 | 17.43 | 29,292 | +0.01(+0.07%) |
Mar 10, 2017 | 17.41 | 17.49 | 17.33 | 17.41 | 18,507 | -0.04(-0.25%) |
Mar 09, 2017 | 17.63 | 17.91 | 17.44 | 17.46 | 14,484 | +0.45(+2.63%) |
Mar 08, 2017 | 18.02 | 18.02 | 17.01 | 17.01 | 7,894 | -0.98(-5.45%) |
Mar 07, 2017 | 17.82 | 18.06 | 17.82 | 17.99 | 13,399 | +0.76(+4.39%) |
Mar 06, 2017 | 18.00 | 18.05 | 17.23 | 17.23 | 8,104 | -0.90(-4.98%) |
Mar 03, 2017 | 17.96 | 18.18 | 17.95 | 18.14 | 5,740 | +0.00(+0.00%) |
Mar 02, 2017 | 18.65 | 18.65 | 18.14 | 18.14 | 7,253 | -0.42(-2.27%) |
Mar 01, 2017 | 18.75 | 18.75 | 18.52 | 18.56 | 13,393 | -0.13(-0.69%) |
Feb 28, 2017 | 18.61 | 18.71 | 18.59 | 18.69 | 9,029 | -0.05(-0.27%) |
Feb 27, 2017 | 18.55 | 18.79 | 18.55 | 18.74 | 22,684 | +0.15(+0.83%) |
Feb 24, 2017 | 18.45 | 18.62 | 18.45 | 18.58 | 13,724 | +0.01(+0.05%) |
Feb 23, 2017 | 18.43 | 18.68 | 18.40 | 18.57 | 19,733 | +0.15(+0.79%) |
Feb 22, 2017 | 18.45 | 18.49 | 18.20 | 18.43 | 23,007 | +0.09(+0.52%) |
Feb 21, 2017 | 18.12 | 18.41 | 18.12 | 18.33 | 42,558 | +0.30(+1.67%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.27(+1.50%) | |
Feb 16, 2017 | 17.86 | 17.89 | 17.74 | 17.77 | 15,772 | +0.05(+0.29%) |
Feb 15, 2017 | 17.72 | 17.76 | 17.65 | 17.72 | 17,418 | -0.16(-0.91%) |
Feb 14, 2017 | 17.72 | 17.88 | 17.72 | 17.88 | 15,938 | +0.03(+0.14%) |
Feb 13, 2017 | 17.96 | 17.96 | 17.75 | 17.85 | 7,530 | +0.05(+0.29%) |
Feb 10, 2017 | 17.59 | 17.89 | 17.59 | 17.80 | 22,040 | +0.28(+1.62%) |
Feb 09, 2017 | 17.69 | 17.74 | 17.52 | 17.52 | 26,824 | -0.08(-0.44%) |
Feb 08, 2017 | 17.51 | 17.59 | 17.38 | 17.59 | 19,220 | +0.26(+1.49%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.34 | 17.34 | 4,119 | -0.27(-1.56%) |
Feb 06, 2017 | 17.58 | 17.65 | 17.51 | 17.61 | 6,509 | +0.16(+0.94%) |
Feb 03, 2017 | 17.36 | 17.51 | 17.23 | 17.45 | 35,539 | +0.21(+1.20%) |
Feb 02, 2017 | 17.23 | 17.29 | 17.19 | 17.24 | 10,111 | +0.15(+0.91%) |