Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.70 | 17.83 | 17.62 | 17.82 | 7,888,012 | -0.01(-0.07%) |
Apr 27, 2017 | 17.93 | 17.99 | 17.68 | 17.83 | 9,685,667 | -0.25(-1.41%) |
Apr 26, 2017 | 17.64 | 18.11 | 17.60 | 18.09 | 12,380,308 | +0.31(+1.74%) |
Apr 25, 2017 | 17.70 | 17.80 | 17.65 | 17.78 | 2,557,897 | +0.00(+0.00%) |
Apr 24, 2017 | 17.83 | 17.88 | 17.76 | 17.78 | 1,905,121 | +0.01(+0.07%) |
Apr 21, 2017 | 17.67 | 17.77 | 17.66 | 17.77 | 1,563,135 | -0.01(-0.04%) |
Apr 20, 2017 | 17.65 | 17.82 | 17.60 | 17.77 | 1,892,128 | +0.10(+0.55%) |
Apr 19, 2017 | 17.74 | 17.81 | 17.64 | 17.68 | 1,716,147 | -0.13(-0.72%) |
Apr 18, 2017 | 17.94 | 17.96 | 17.72 | 17.80 | 3,393,182 | -0.20(-1.11%) |
Apr 17, 2017 | 17.95 | 18.11 | 17.90 | 18.00 | 2,253,937 | +0.14(+0.79%) |
Apr 13, 2017 | 17.94 | 17.98 | 17.85 | 17.86 | 1,823,718 | -0.07(-0.41%) |
Apr 12, 2017 | 17.84 | 17.96 | 17.78 | 17.94 | 2,039,509 | +0.15(+0.84%) |
Apr 11, 2017 | 17.70 | 17.80 | 17.60 | 17.79 | 2,701,122 | +0.07(+0.40%) |
Apr 10, 2017 | 17.65 | 17.77 | 17.57 | 17.72 | 2,009,863 | +0.10(+0.56%) |
Apr 07, 2017 | 17.52 | 17.64 | 17.43 | 17.62 | 3,363,670 | +0.20(+1.14%) |
Apr 06, 2017 | 17.45 | 17.47 | 17.37 | 17.42 | 3,198,219 | +0.05(+0.27%) |
Apr 05, 2017 | 17.42 | 17.47 | 17.34 | 17.37 | 2,644,557 | -0.03(-0.18%) |
Apr 04, 2017 | 17.19 | 17.43 | 17.16 | 17.41 | 2,745,617 | +0.11(+0.63%) |
Apr 03, 2017 | 17.25 | 17.33 | 17.13 | 17.30 | 2,908,196 | -0.02(-0.09%) |
Mar 31, 2017 | 17.30 | 17.35 | 17.23 | 17.31 | 2,031,205 | +0.08(+0.48%) |
Mar 30, 2017 | 17.31 | 17.34 | 17.21 | 17.23 | 2,312,299 | -0.05(-0.27%) |
Mar 29, 2017 | 17.19 | 17.28 | 17.13 | 17.28 | 1,902,965 | +0.07(+0.39%) |
Mar 28, 2017 | 17.20 | 17.28 | 17.17 | 17.21 | 2,015,678 | -0.03(-0.18%) |
Mar 27, 2017 | 17.23 | 17.27 | 17.17 | 17.24 | 2,337,733 | +0.03(+0.16%) |
Mar 24, 2017 | 17.20 | 17.31 | 17.18 | 17.21 | 2,070,599 | -0.02(-0.14%) |
Mar 23, 2017 | 17.20 | 17.31 | 17.16 | 17.24 | 2,685,557 | +0.00(+0.02%) |
Mar 22, 2017 | 16.95 | 17.25 | 16.94 | 17.23 | 3,687,087 | +0.25(+1.47%) |
Mar 21, 2017 | 17.01 | 17.06 | 16.95 | 16.98 | 2,773,621 | +0.13(+0.74%) |
Mar 20, 2017 | 17.08 | 17.18 | 16.79 | 16.86 | 3,761,829 | -0.25(-1.48%) |
Mar 17, 2017 | 16.91 | 17.15 | 16.91 | 17.11 | 3,373,008 | +0.25(+1.46%) |
Mar 16, 2017 | 16.94 | 16.99 | 16.85 | 16.87 | 2,329,005 | -0.05(-0.32%) |
Mar 15, 2017 | 16.66 | 16.94 | 16.64 | 16.92 | 3,662,707 | +0.31(+1.86%) |
Mar 14, 2017 | 16.71 | 16.71 | 16.60 | 16.61 | 1,949,475 | -0.19(-1.12%) |
Mar 13, 2017 | 16.82 | 16.82 | 16.73 | 16.80 | 2,856,357 | +0.27(+1.61%) |
Mar 10, 2017 | 16.51 | 16.55 | 16.45 | 16.53 | 3,388,838 | +0.11(+0.69%) |
Mar 09, 2017 | 16.27 | 16.42 | 16.27 | 16.42 | 2,928,915 | +0.14(+0.84%) |
Mar 08, 2017 | 16.41 | 16.42 | 16.27 | 16.28 | 2,301,735 | -0.14(-0.88%) |
Mar 07, 2017 | 16.51 | 16.51 | 16.42 | 16.43 | 2,212,996 | -0.06(-0.39%) |
Mar 06, 2017 | 16.42 | 16.52 | 16.40 | 16.49 | 2,341,648 | +0.03(+0.16%) |
Mar 03, 2017 | 16.44 | 16.48 | 16.39 | 16.46 | 2,431,717 | +0.03(+0.18%) |
Mar 02, 2017 | 16.45 | 16.50 | 16.39 | 16.43 | 2,231,782 | -0.04(-0.25%) |
Mar 01, 2017 | 16.62 | 16.62 | 16.37 | 16.48 | 3,339,477 | -0.10(-0.60%) |
Feb 28, 2017 | 16.80 | 16.86 | 16.56 | 16.57 | 3,505,834 | -0.30(-1.80%) |
Feb 27, 2017 | 16.89 | 16.89 | 16.72 | 16.88 | 3,835,953 | +0.02(+0.09%) |
Feb 24, 2017 | 17.05 | 17.06 | 16.84 | 16.86 | 2,599,551 | -0.17(-1.00%) |
Feb 23, 2017 | 17.10 | 17.14 | 17.02 | 17.03 | 2,200,827 | -0.01(-0.07%) |
Feb 22, 2017 | 16.94 | 17.06 | 16.93 | 17.05 | 2,441,332 | +0.06(+0.36%) |
Feb 21, 2017 | 16.96 | 17.05 | 16.93 | 16.98 | 2,508,490 | -0.06(-0.33%) |
Feb 17, 2017 | 17.04 | 17.04 | 17.04 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 17.06 | 17.06 | 16.93 | 17.02 | 2,293,260 | -0.02(-0.09%) |
Feb 15, 2017 | 16.81 | 17.04 | 16.81 | 17.03 | 3,501,269 | +0.17(+0.99%) |
Feb 14, 2017 | 16.90 | 16.90 | 16.76 | 16.86 | 2,364,438 | -0.03(-0.16%) |
Feb 13, 2017 | 16.91 | 16.96 | 16.83 | 16.89 | 2,499,248 | -0.02(-0.11%) |
Feb 10, 2017 | 16.87 | 16.96 | 16.85 | 16.91 | 1,601,419 | +0.08(+0.47%) |
Feb 09, 2017 | 16.88 | 16.92 | 16.81 | 16.83 | 2,291,620 | +0.04(+0.23%) |
Feb 08, 2017 | 16.72 | 16.81 | 16.62 | 16.79 | 2,517,771 | +0.14(+0.84%) |
Feb 07, 2017 | 16.58 | 16.68 | 16.55 | 16.65 | 2,181,040 | -0.02(-0.09%) |
Feb 06, 2017 | 16.70 | 16.72 | 16.61 | 16.67 | 2,080,187 | -0.07(-0.41%) |
Feb 03, 2017 | 16.81 | 16.84 | 16.69 | 16.73 | 2,698,780 | -0.03(-0.20%) |
Feb 02, 2017 | 16.94 | 16.94 | 16.74 | 16.77 | 3,819,945 | -0.22(-1.32%) |