Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.14 | 17.18 | 17.03 | 17.15 | 304,002 | -0.03(-0.18%) |
Apr 27, 2017 | 17.18 | 17.26 | 17.02 | 17.18 | 260,291 | +0.02(+0.12%) |
Apr 26, 2017 | 17.14 | 17.21 | 17.09 | 17.16 | 323,394 | -0.01(-0.06%) |
Apr 25, 2017 | 17.17 | 17.25 | 17.13 | 17.17 | 257,090 | -0.15(-0.85%) |
Apr 24, 2017 | 17.38 | 17.40 | 17.23 | 17.32 | 276,178 | +0.04(+0.24%) |
Apr 21, 2017 | 17.31 | 17.34 | 17.22 | 17.28 | 384,809 | -0.03(-0.18%) |
Apr 20, 2017 | 17.24 | 17.32 | 17.09 | 17.31 | 306,813 | +0.12(+0.71%) |
Apr 19, 2017 | 17.41 | 17.44 | 17.16 | 17.19 | 355,854 | -0.27(-1.54%) |
Apr 18, 2017 | 17.76 | 17.80 | 17.44 | 17.46 | 522,652 | -0.37(-2.07%) |
Apr 17, 2017 | 17.68 | 17.92 | 17.67 | 17.82 | 419,323 | +0.28(+1.59%) |
Apr 13, 2017 | 17.75 | 17.76 | 17.51 | 17.54 | 428,571 | -0.20(-1.10%) |
Apr 12, 2017 | 17.53 | 17.78 | 17.53 | 17.74 | 290,342 | +0.18(+1.05%) |
Apr 11, 2017 | 17.51 | 17.58 | 17.36 | 17.56 | 314,993 | +0.09(+0.54%) |
Apr 10, 2017 | 17.41 | 17.52 | 17.29 | 17.46 | 249,930 | +0.13(+0.76%) |
Apr 07, 2017 | 17.39 | 17.44 | 17.32 | 17.33 | 259,626 | +0.02(+0.12%) |
Apr 06, 2017 | 17.32 | 17.38 | 17.28 | 17.31 | 195,355 | +0.03(+0.15%) |
Apr 05, 2017 | 17.37 | 17.37 | 17.21 | 17.28 | 279,184 | -0.07(-0.43%) |
Apr 04, 2017 | 17.24 | 17.39 | 17.23 | 17.36 | 498,474 | +0.01(+0.03%) |
Apr 03, 2017 | 17.37 | 17.37 | 17.23 | 17.35 | 269,471 | -0.14(-0.78%) |
Mar 31, 2017 | 17.48 | 17.55 | 17.41 | 17.49 | 258,554 | +0.05(+0.30%) |
Mar 30, 2017 | 17.56 | 17.60 | 17.41 | 17.43 | 345,387 | -0.08(-0.48%) |
Mar 29, 2017 | 17.38 | 17.54 | 17.34 | 17.52 | 568,999 | +0.13(+0.76%) |
Mar 28, 2017 | 17.42 | 17.48 | 17.31 | 17.39 | 329,449 | +0.02(+0.12%) |
Mar 27, 2017 | 17.29 | 17.42 | 17.24 | 17.37 | 294,525 | +0.10(+0.58%) |
Mar 24, 2017 | 17.17 | 17.33 | 17.17 | 17.27 | 231,361 | +0.07(+0.43%) |
Mar 23, 2017 | 17.24 | 17.33 | 17.12 | 17.19 | 322,455 | -0.08(-0.49%) |
Mar 22, 2017 | 16.79 | 17.30 | 16.79 | 17.28 | 578,694 | +0.43(+2.57%) |
Mar 21, 2017 | 16.90 | 17.00 | 16.83 | 16.84 | 255,357 | +0.04(+0.25%) |
Mar 20, 2017 | 16.91 | 16.94 | 16.73 | 16.80 | 311,358 | -0.08(-0.47%) |
Mar 17, 2017 | 16.88 | 17.02 | 16.83 | 16.88 | 1,964,918 | +0.02(+0.09%) |
Mar 16, 2017 | 16.93 | 17.04 | 16.83 | 16.86 | 306,926 | -0.06(-0.34%) |
Mar 15, 2017 | 16.67 | 16.96 | 16.66 | 16.92 | 411,230 | +0.27(+1.65%) |
Mar 14, 2017 | 16.69 | 16.75 | 16.60 | 16.65 | 335,522 | -0.13(-0.75%) |
Mar 13, 2017 | 16.67 | 16.82 | 16.63 | 16.77 | 851,240 | +0.13(+0.76%) |
Mar 10, 2017 | 16.65 | 16.66 | 16.51 | 16.65 | 301,219 | +0.11(+0.64%) |
Mar 09, 2017 | 16.52 | 16.65 | 16.49 | 16.54 | 242,411 | -0.01(-0.06%) |
Mar 08, 2017 | 16.65 | 16.70 | 16.55 | 16.55 | 239,108 | -0.21(-1.23%) |
Mar 07, 2017 | 16.69 | 16.82 | 16.67 | 16.76 | 299,618 | +0.07(+0.41%) |
Mar 06, 2017 | 16.67 | 16.70 | 16.55 | 16.69 | 303,636 | -0.01(-0.06%) |
Mar 03, 2017 | 16.79 | 16.79 | 16.57 | 16.70 | 455,085 | -0.13(-0.78%) |
Mar 02, 2017 | 16.69 | 16.88 | 16.68 | 16.83 | 420,757 | +0.06(+0.35%) |
Mar 01, 2017 | 16.76 | 16.80 | 16.61 | 16.77 | 430,686 | +0.02(+0.09%) |
Feb 28, 2017 | 16.95 | 16.99 | 16.74 | 16.76 | 429,222 | -0.26(-1.55%) |
Feb 27, 2017 | 17.21 | 17.21 | 16.91 | 17.02 | 417,973 | -0.17(-0.98%) |
Feb 24, 2017 | 17.22 | 17.23 | 17.09 | 17.19 | 375,798 | +0.03(+0.18%) |
Feb 23, 2017 | 17.25 | 17.28 | 17.13 | 17.16 | 482,251 | -0.04(-0.21%) |
Feb 22, 2017 | 17.25 | 17.28 | 17.12 | 17.20 | 256,229 | -0.13(-0.76%) |
Feb 21, 2017 | 17.38 | 17.43 | 17.27 | 17.33 | 520,937 | -0.05(-0.30%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 17.11 | 17.34 | 17.11 | 17.33 | 628,453 | +0.44(+2.59%) |
Feb 15, 2017 | 16.92 | 16.93 | 16.83 | 16.90 | 288,840 | -0.06(-0.34%) |
Feb 14, 2017 | 17.08 | 17.08 | 16.79 | 16.95 | 223,936 | +0.10(+0.61%) |
Feb 13, 2017 | 16.77 | 16.88 | 16.68 | 16.85 | 192,478 | +0.09(+0.55%) |
Feb 10, 2017 | 16.77 | 16.83 | 16.66 | 16.76 | 257,716 | +0.05(+0.31%) |
Feb 09, 2017 | 16.64 | 16.77 | 16.60 | 16.71 | 259,075 | +0.11(+0.65%) |
Feb 08, 2017 | 16.52 | 16.61 | 16.46 | 16.60 | 293,346 | +0.09(+0.53%) |
Feb 07, 2017 | 16.39 | 16.51 | 16.32 | 16.51 | 548,590 | +0.05(+0.28%) |
Feb 06, 2017 | 16.52 | 16.52 | 16.40 | 16.46 | 275,083 | -0.13(-0.78%) |
Feb 03, 2017 | 16.53 | 16.74 | 16.48 | 16.59 | 218,526 | +0.04(+0.22%) |
Feb 02, 2017 | 16.45 | 16.57 | 16.41 | 16.56 | 218,386 | +0.17(+1.04%) |