Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.13 | 18.18 | 18.09 | 18.13 | 66,929 | +0.00(+0.00%) |
Apr 27, 2017 | 18.14 | 18.14 | 18.02 | 18.13 | 53,708 | -0.02(-0.09%) |
Apr 26, 2017 | 18.11 | 18.16 | 18.01 | 18.15 | 162,497 | +0.07(+0.39%) |
Apr 25, 2017 | 18.20 | 18.20 | 18.01 | 18.08 | 84,772 | -0.04(-0.22%) |
Apr 24, 2017 | 18.21 | 18.21 | 18.09 | 18.12 | 41,931 | +0.02(+0.13%) |
Apr 21, 2017 | 18.05 | 18.09 | 18.04 | 18.09 | 53,716 | +0.06(+0.35%) |
Apr 20, 2017 | 18.05 | 18.05 | 17.99 | 18.03 | 58,656 | +0.02(+0.13%) |
Apr 19, 2017 | 18.13 | 18.13 | 17.99 | 18.01 | 60,119 | -0.03(-0.17%) |
Apr 18, 2017 | 18.09 | 18.11 | 17.94 | 18.04 | 100,667 | -0.05(-0.30%) |
Apr 17, 2017 | 18.10 | 18.27 | 18.05 | 18.09 | 1,616,458 | -0.07(-0.39%) |
Apr 13, 2017 | 18.14 | 18.28 | 18.07 | 18.16 | 577,104 | +0.06(+0.35%) |
Apr 12, 2017 | 18.09 | 18.13 | 18.07 | 18.10 | 98,370 | +0.05(+0.26%) |
Apr 11, 2017 | 18.05 | 18.09 | 17.98 | 18.05 | 184,900 | +0.01(+0.04%) |
Apr 10, 2017 | 18.05 | 18.09 | 18.01 | 18.05 | 46,944 | +0.05(+0.26%) |
Apr 07, 2017 | 18.04 | 18.05 | 17.98 | 18.00 | 49,357 | -0.02(-0.09%) |
Apr 06, 2017 | 17.98 | 18.01 | 17.93 | 18.01 | 110,034 | +0.04(+0.22%) |
Apr 05, 2017 | 18.05 | 18.09 | 17.92 | 17.98 | 189,342 | -0.03(-0.17%) |
Apr 04, 2017 | 18.03 | 18.08 | 17.95 | 18.01 | 122,406 | -0.02(-0.13%) |
Apr 03, 2017 | 17.79 | 18.09 | 17.79 | 18.03 | 265,683 | +0.26(+1.46%) |
Mar 31, 2017 | 17.70 | 17.83 | 17.68 | 17.77 | 197,762 | +0.09(+0.53%) |
Mar 30, 2017 | 17.61 | 17.74 | 17.57 | 17.68 | 97,886 | +0.10(+0.58%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.55 | 17.57 | 98,277 | +0.04(+0.22%) |
Mar 28, 2017 | 17.54 | 17.60 | 17.49 | 17.54 | 70,939 | +0.05(+0.27%) |
Mar 27, 2017 | 17.48 | 17.52 | 17.39 | 17.49 | 64,894 | +0.02(+0.09%) |
Mar 24, 2017 | 17.41 | 17.51 | 17.41 | 17.47 | 59,620 | +0.07(+0.41%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.27 | 17.40 | 73,138 | +0.05(+0.32%) |
Mar 22, 2017 | 17.29 | 17.36 | 17.24 | 17.35 | 72,211 | +0.09(+0.50%) |
Mar 21, 2017 | 17.36 | 17.36 | 17.19 | 17.26 | 60,155 | -0.06(-0.36%) |
Mar 20, 2017 | 17.33 | 17.34 | 17.28 | 17.32 | 60,871 | -0.01(-0.05%) |
Mar 17, 2017 | 17.34 | 17.34 | 17.21 | 17.33 | 78,625 | +0.00(+0.00%) |
Mar 16, 2017 | 17.20 | 17.35 | 17.20 | 17.33 | 99,164 | +0.02(+0.14%) |
Mar 15, 2017 | 17.09 | 17.31 | 17.07 | 17.31 | 61,945 | +0.22(+1.29%) |
Mar 14, 2017 | 17.12 | 17.12 | 17.00 | 17.09 | 50,459 | -0.03(-0.18%) |
Mar 13, 2017 | 17.21 | 17.21 | 17.04 | 17.12 | 55,695 | +0.06(+0.33%) |
Mar 10, 2017 | 17.00 | 17.10 | 16.96 | 17.06 | 85,395 | +0.03(+0.18%) |
Mar 09, 2017 | 17.10 | 17.14 | 16.96 | 17.03 | 125,599 | -0.13(-0.77%) |
Mar 08, 2017 | 17.17 | 17.28 | 17.10 | 17.16 | 115,608 | -0.15(-0.89%) |
Mar 07, 2017 | 17.29 | 17.33 | 17.27 | 17.32 | 54,429 | -0.02(-0.13%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.26 | 17.34 | 103,673 | +0.00(+0.00%) |
Mar 03, 2017 | 17.36 | 17.36 | 17.27 | 17.34 | 83,081 | -0.02(-0.09%) |
Mar 02, 2017 | 17.37 | 17.40 | 17.27 | 17.36 | 400,800 | +0.00(+0.00%) |
Mar 01, 2017 | 17.33 | 17.38 | 17.21 | 17.36 | 92,605 | -0.05(-0.27%) |
Feb 28, 2017 | 17.49 | 17.49 | 17.33 | 17.40 | 160,946 | -0.08(-0.44%) |
Feb 27, 2017 | 17.44 | 17.56 | 17.43 | 17.48 | 120,371 | +0.09(+0.53%) |
Feb 24, 2017 | 17.29 | 17.39 | 17.29 | 17.39 | 117,011 | +0.11(+0.63%) |
Feb 23, 2017 | 17.23 | 17.30 | 17.21 | 17.28 | 134,198 | +0.07(+0.40%) |
Feb 22, 2017 | 17.23 | 17.27 | 17.16 | 17.21 | 104,653 | +0.01(+0.04%) |
Feb 21, 2017 | 17.21 | 17.23 | 17.15 | 17.20 | 83,408 | +0.00(+0.00%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 93,248 | -0.05(-0.31%) |
Feb 15, 2017 | 17.18 | 17.27 | 17.13 | 17.24 | 117,395 | +0.00(+0.00%) |
Feb 14, 2017 | 17.32 | 17.34 | 17.09 | 17.24 | 129,604 | -0.05(-0.31%) |
Feb 13, 2017 | 17.28 | 17.33 | 17.23 | 17.30 | 117,051 | +0.02(+0.09%) |
Feb 10, 2017 | 17.21 | 17.31 | 17.21 | 17.28 | 102,666 | +0.01(+0.04%) |
Feb 09, 2017 | 17.30 | 17.40 | 17.19 | 17.27 | 163,836 | -0.03(-0.18%) |
Feb 08, 2017 | 17.22 | 17.34 | 17.22 | 17.30 | 96,619 | +0.08(+0.45%) |
Feb 07, 2017 | 17.13 | 17.23 | 17.07 | 17.23 | 217,451 | +0.06(+0.36%) |
Feb 06, 2017 | 17.18 | 17.18 | 17.11 | 17.16 | 93,740 | +0.02(+0.09%) |
Feb 03, 2017 | 17.11 | 17.28 | 17.06 | 17.15 | 146,538 | +0.02(+0.14%) |
Feb 02, 2017 | 17.09 | 17.13 | 17.02 | 17.13 | 59,865 | +0.05(+0.32%) |