Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.33 | 17.36 | 17.21 | 17.33 | 300,792 | -0.03(-0.18%) |
Apr 27, 2017 | 17.36 | 17.45 | 17.20 | 17.36 | 257,542 | +0.02(+0.12%) |
Apr 26, 2017 | 17.32 | 17.39 | 17.27 | 17.34 | 319,978 | -0.01(-0.06%) |
Apr 25, 2017 | 17.35 | 17.44 | 17.31 | 17.35 | 254,375 | -0.15(-0.85%) |
Apr 24, 2017 | 17.57 | 17.58 | 17.41 | 17.50 | 273,261 | +0.04(+0.24%) |
Apr 21, 2017 | 17.49 | 17.52 | 17.40 | 17.46 | 380,745 | -0.03(-0.18%) |
Apr 20, 2017 | 17.42 | 17.50 | 17.27 | 17.49 | 303,572 | +0.12(+0.71%) |
Apr 19, 2017 | 17.60 | 17.63 | 17.34 | 17.37 | 352,096 | -0.27(-1.54%) |
Apr 18, 2017 | 17.95 | 17.99 | 17.63 | 17.64 | 517,132 | -0.37(-2.07%) |
Apr 17, 2017 | 17.87 | 18.12 | 17.85 | 18.01 | 414,894 | +0.28(+1.59%) |
Apr 13, 2017 | 17.94 | 17.95 | 17.70 | 17.73 | 424,045 | -0.20(-1.10%) |
Apr 12, 2017 | 17.72 | 17.97 | 17.72 | 17.93 | 287,275 | +0.19(+1.05%) |
Apr 11, 2017 | 17.69 | 17.76 | 17.54 | 17.74 | 311,666 | +0.10(+0.54%) |
Apr 10, 2017 | 17.60 | 17.71 | 17.47 | 17.65 | 247,290 | +0.13(+0.76%) |
Apr 07, 2017 | 17.57 | 17.63 | 17.50 | 17.51 | 256,883 | +0.02(+0.12%) |
Apr 06, 2017 | 17.50 | 17.57 | 17.47 | 17.49 | 193,291 | +0.03(+0.15%) |
Apr 05, 2017 | 17.55 | 17.55 | 17.39 | 17.47 | 276,235 | -0.07(-0.43%) |
Apr 04, 2017 | 17.42 | 17.58 | 17.42 | 17.54 | 493,209 | +0.01(+0.03%) |
Apr 03, 2017 | 17.56 | 17.56 | 17.41 | 17.53 | 266,625 | -0.14(-0.78%) |
Mar 31, 2017 | 17.66 | 17.73 | 17.60 | 17.67 | 255,823 | +0.05(+0.30%) |
Mar 30, 2017 | 17.75 | 17.79 | 17.59 | 17.62 | 341,739 | -0.09(-0.48%) |
Mar 29, 2017 | 17.56 | 17.73 | 17.52 | 17.71 | 562,989 | +0.13(+0.76%) |
Mar 28, 2017 | 17.61 | 17.67 | 17.50 | 17.57 | 325,969 | +0.02(+0.12%) |
Mar 27, 2017 | 17.48 | 17.61 | 17.43 | 17.55 | 291,414 | +0.10(+0.58%) |
Mar 24, 2017 | 17.35 | 17.52 | 17.35 | 17.45 | 228,918 | +0.07(+0.43%) |
Mar 23, 2017 | 17.42 | 17.52 | 17.30 | 17.38 | 319,049 | -0.09(-0.49%) |
Mar 22, 2017 | 16.96 | 17.49 | 16.96 | 17.46 | 572,582 | +0.44(+2.57%) |
Mar 21, 2017 | 17.08 | 17.18 | 17.01 | 17.02 | 252,660 | +0.04(+0.25%) |
Mar 20, 2017 | 17.09 | 17.12 | 16.91 | 16.98 | 308,070 | -0.08(-0.47%) |
Mar 17, 2017 | 17.06 | 17.20 | 17.01 | 17.06 | 1,944,166 | +0.02(+0.09%) |
Mar 16, 2017 | 17.11 | 17.22 | 17.01 | 17.04 | 303,685 | -0.06(-0.34%) |
Mar 15, 2017 | 16.85 | 17.14 | 16.84 | 17.10 | 406,886 | +0.28(+1.65%) |
Mar 14, 2017 | 16.86 | 16.93 | 16.78 | 16.83 | 331,979 | -0.13(-0.75%) |
Mar 13, 2017 | 16.85 | 17.00 | 16.80 | 16.95 | 842,249 | +0.13(+0.76%) |
Mar 10, 2017 | 16.83 | 16.84 | 16.68 | 16.83 | 298,037 | +0.11(+0.64%) |
Mar 09, 2017 | 16.70 | 16.83 | 16.67 | 16.72 | 239,851 | -0.01(-0.06%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.72 | 16.73 | 236,582 | -0.21(-1.23%) |
Mar 07, 2017 | 16.86 | 17.00 | 16.85 | 16.94 | 296,454 | +0.07(+0.41%) |
Mar 06, 2017 | 16.85 | 16.87 | 16.73 | 16.87 | 300,430 | -0.01(-0.06%) |
Mar 03, 2017 | 16.96 | 16.96 | 16.75 | 16.88 | 450,279 | -0.13(-0.78%) |
Mar 02, 2017 | 16.86 | 17.06 | 16.86 | 17.01 | 416,313 | +0.06(+0.35%) |
Mar 01, 2017 | 16.94 | 16.98 | 16.79 | 16.95 | 426,137 | +0.02(+0.09%) |
Feb 28, 2017 | 17.14 | 17.17 | 16.92 | 16.94 | 424,688 | -0.27(-1.55%) |
Feb 27, 2017 | 17.39 | 17.39 | 17.09 | 17.20 | 413,558 | -0.17(-0.98%) |
Feb 24, 2017 | 17.41 | 17.42 | 17.27 | 17.38 | 371,829 | +0.03(+0.18%) |
Feb 23, 2017 | 17.43 | 17.47 | 17.31 | 17.34 | 477,158 | -0.04(-0.22%) |
Feb 22, 2017 | 17.43 | 17.47 | 17.30 | 17.38 | 253,523 | -0.13(-0.76%) |
Feb 21, 2017 | 17.56 | 17.62 | 17.45 | 17.51 | 515,435 | -0.05(-0.30%) |
Feb 17, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 17.30 | 17.52 | 17.30 | 17.52 | 621,815 | +0.44(+2.59%) |
Feb 15, 2017 | 17.10 | 17.11 | 17.01 | 17.08 | 285,789 | -0.06(-0.34%) |
Feb 14, 2017 | 17.26 | 17.26 | 16.96 | 17.14 | 221,570 | +0.10(+0.61%) |
Feb 13, 2017 | 16.95 | 17.06 | 16.86 | 17.03 | 190,446 | +0.09(+0.55%) |
Feb 10, 2017 | 16.95 | 17.01 | 16.84 | 16.94 | 254,994 | +0.05(+0.31%) |
Feb 09, 2017 | 16.82 | 16.95 | 16.77 | 16.88 | 256,339 | +0.11(+0.65%) |
Feb 08, 2017 | 16.69 | 16.79 | 16.64 | 16.77 | 290,248 | +0.09(+0.53%) |
Feb 07, 2017 | 16.56 | 16.69 | 16.49 | 16.69 | 542,796 | +0.05(+0.28%) |
Feb 06, 2017 | 16.70 | 16.70 | 16.57 | 16.64 | 272,177 | -0.13(-0.78%) |
Feb 03, 2017 | 16.70 | 16.92 | 16.66 | 16.77 | 216,218 | +0.04(+0.22%) |
Feb 02, 2017 | 16.62 | 16.74 | 16.58 | 16.73 | 216,080 | +0.17(+1.04%) |