Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.39 | 17.50 | 17.39 | 17.48 | 1,086 | +0.13(+0.75%) |
Apr 27, 2017 | 16.46 | 17.35 | 16.46 | 17.35 | 1,533 | +0.41(+2.42%) |
Apr 26, 2017 | 17.66 | 17.66 | 16.90 | 16.94 | 890 | -0.86(-4.83%) |
Apr 25, 2017 | 17.59 | 17.80 | 17.59 | 17.80 | 551 | +0.30(+1.71%) |
Apr 24, 2017 | 16.95 | 17.50 | 16.95 | 17.50 | 1,203 | -0.26(-1.46%) |
Apr 21, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 327 | +0.17(+0.97%) |
Apr 20, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 648 | -0.55(-3.03%) |
Apr 18, 2017 | 18.14 | 18.14 | 18.14 | 30 | -0.08(-0.44%) | |
Apr 17, 2017 | 17.59 | 18.22 | 17.59 | 18.22 | 7,886 | +0.46(+2.59%) |
Apr 13, 2017 | 17.94 | 17.94 | 17.74 | 17.76 | 2,831 | +0.50(+2.90%) |
Apr 12, 2017 | 17.45 | 17.45 | 17.19 | 17.26 | 532 | -0.19(-1.09%) |
Apr 11, 2017 | 17.76 | 17.76 | 17.45 | 17.45 | 3,276 | -1.11(-5.98%) |
Apr 05, 2017 | 18.56 | 18.56 | 18.56 | 167 | +0.02(+0.11%) | |
Apr 04, 2017 | 18.51 | 18.54 | 18.43 | 18.54 | 770 | +0.55(+3.06%) |
Mar 31, 2017 | 17.99 | 17.99 | 17.99 | 53 | -0.17(-0.94%) | |
Mar 30, 2017 | 18.05 | 18.16 | 18.05 | 18.16 | 421 | +0.42(+2.37%) |
Mar 29, 2017 | 17.68 | 17.74 | 17.68 | 17.74 | 2,766 | +0.41(+2.37%) |
Mar 28, 2017 | 17.37 | 17.55 | 17.33 | 17.33 | 721 | +0.01(+0.06%) |
Mar 27, 2017 | 17.54 | 17.54 | 17.32 | 17.32 | 2,861 | -0.35(-1.98%) |
Mar 24, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 323 | +0.45(+2.61%) |
Mar 23, 2017 | 17.22 | 17.22 | 17.22 | 17.22 | 231 | -0.08(-0.46%) |
Mar 22, 2017 | 17.08 | 17.30 | 17.08 | 17.30 | 1,434 | -0.13(-0.75%) |
Mar 21, 2017 | 17.52 | 17.52 | 17.43 | 17.43 | 436 | -0.18(-1.02%) |
Mar 20, 2017 | 17.66 | 17.76 | 17.61 | 17.61 | 648 | -0.16(-0.92%) |
Mar 17, 2017 | 17.76 | 17.77 | 17.57 | 17.77 | 1,143 | +0.35(+2.03%) |
Mar 16, 2017 | 17.47 | 17.52 | 17.09 | 17.42 | 3,328 | +0.15(+0.87%) |
Mar 15, 2017 | 17.57 | 17.57 | 17.09 | 17.27 | 1,772 | -0.49(-2.76%) |
Mar 14, 2017 | 17.62 | 17.76 | 17.62 | 17.76 | 2,932 | +0.21(+1.20%) |
Mar 13, 2017 | 17.31 | 17.66 | 17.31 | 17.55 | 3,522 | +0.97(+5.85%) |
Mar 10, 2017 | 16.62 | 16.62 | 16.58 | 16.58 | 530 | +0.05(+0.30%) |
Mar 09, 2017 | 16.76 | 16.76 | 16.53 | 16.53 | 10,435 | -0.20(-1.20%) |
Mar 08, 2017 | 16.98 | 17.11 | 16.73 | 16.73 | 8,823 | -0.41(-2.39%) |
Mar 07, 2017 | 17.56 | 17.56 | 17.14 | 17.14 | 5,556 | -1.16(-6.34%) |
Mar 06, 2017 | 18.81 | 18.81 | 18.30 | 18.30 | 4,068 | -0.41(-2.19%) |
Mar 03, 2017 | 18.42 | 18.71 | 18.40 | 18.71 | 1,481 | -0.44(-2.30%) |
Mar 02, 2017 | 19.16 | 19.17 | 19.15 | 19.15 | 1,255 | +0.03(+0.16%) |
Mar 01, 2017 | 19.36 | 19.36 | 19.12 | 19.12 | 1,905 | -0.51(-2.60%) |
Feb 28, 2017 | 19.96 | 19.96 | 19.62 | 19.63 | 9,724 | -0.68(-3.35%) |
Feb 27, 2017 | 20.30 | 20.31 | 20.30 | 20.31 | 455 | -0.28(-1.36%) |
Feb 24, 2017 | 20.37 | 20.59 | 20.37 | 20.59 | 5,586 | +0.12(+0.61%) |
Feb 23, 2017 | 20.50 | 20.52 | 20.46 | 20.46 | 867 | -0.04(-0.17%) |
Feb 22, 2017 | 20.46 | 20.50 | 20.30 | 20.50 | 3,890 | +0.20(+0.99%) |
Feb 21, 2017 | 20.27 | 20.36 | 20.22 | 20.30 | 7,329 | +0.17(+0.84%) |
Feb 17, 2017 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.25%) | |
Feb 16, 2017 | 20.18 | 20.19 | 20.18 | 20.18 | 952 | +0.01(+0.05%) |
Feb 15, 2017 | 19.98 | 20.26 | 19.90 | 20.17 | 4,387 | +0.37(+1.87%) |
Feb 14, 2017 | 19.92 | 19.95 | 19.50 | 19.80 | 3,418 | -0.15(-0.75%) |
Feb 13, 2017 | 19.77 | 19.98 | 19.77 | 19.95 | 2,496 | +0.38(+1.94%) |
Feb 10, 2017 | 19.57 | 19.88 | 19.57 | 19.57 | 4,836 | +0.00(+0.00%) |
Feb 09, 2017 | 19.62 | 19.77 | 19.57 | 19.57 | 882 | -0.15(-0.76%) |
Feb 08, 2017 | 19.72 | 19.76 | 19.72 | 19.72 | 763 | -0.04(-0.20%) |
Feb 07, 2017 | 19.57 | 19.76 | 19.57 | 19.76 | 1,449 | +0.08(+0.40%) |
Feb 06, 2017 | 19.76 | 19.76 | 19.57 | 19.68 | 1,408 | +0.07(+0.37%) |
Feb 03, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 565 | -0.06(-0.31%) |
Feb 02, 2017 | 19.62 | 19.76 | 19.40 | 19.67 | 10,609 | +0.60(+3.15%) |