Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.54 | 17.54 | 17.21 | 17.30 | 1,115,033 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,505 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.50 | 17.54 | 1,153,726 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,162 | -0.03(-0.15%) |
Apr 24, 2017 | 17.88 | 17.94 | 17.42 | 17.69 | 1,091,164 | -0.15(-0.86%) |
Apr 21, 2017 | 17.89 | 17.95 | 17.84 | 17.84 | 820,439 | -0.08(-0.44%) |
Apr 20, 2017 | 17.89 | 17.97 | 17.79 | 17.92 | 983,195 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,505 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.80 | 17.91 | 914,972 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,551 | +0.24(+1.38%) |
Apr 13, 2017 | 17.70 | 17.76 | 17.59 | 17.60 | 1,500,720 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,192 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.51 | 17.68 | 1,074,609 | +0.12(+0.66%) |
Apr 10, 2017 | 17.32 | 17.61 | 17.21 | 17.56 | 1,140,811 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,974,829 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,347 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.32 | 17.08 | 17.15 | 1,162,891 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,343 | -0.14(-0.83%) |
Apr 03, 2017 | 17.14 | 17.25 | 17.06 | 17.22 | 894,250 | +0.08(+0.46%) |
Mar 31, 2017 | 17.02 | 17.22 | 16.99 | 17.14 | 1,234,987 | +0.09(+0.56%) |
Mar 30, 2017 | 17.02 | 17.08 | 16.86 | 17.05 | 812,789 | +0.02(+0.12%) |
Mar 29, 2017 | 16.95 | 17.06 | 16.91 | 17.03 | 613,035 | +0.05(+0.28%) |
Mar 28, 2017 | 16.92 | 17.01 | 16.80 | 16.98 | 1,128,679 | +0.09(+0.53%) |
Mar 27, 2017 | 16.87 | 17.05 | 16.77 | 16.89 | 1,203,495 | +0.05(+0.28%) |
Mar 24, 2017 | 16.59 | 16.93 | 16.59 | 16.84 | 1,175,331 | +0.25(+1.49%) |
Mar 23, 2017 | 16.44 | 16.78 | 16.37 | 16.59 | 1,336,356 | +0.13(+0.80%) |
Mar 22, 2017 | 16.40 | 16.55 | 16.22 | 16.46 | 1,676,432 | +0.13(+0.81%) |
Mar 21, 2017 | 16.35 | 16.43 | 16.20 | 16.33 | 1,182,301 | +0.05(+0.29%) |
Mar 20, 2017 | 16.47 | 16.51 | 16.27 | 16.28 | 806,379 | -0.15(-0.93%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.34 | 16.44 | 2,021,106 | +0.06(+0.39%) |
Mar 16, 2017 | 16.25 | 16.41 | 16.19 | 16.37 | 890,761 | +0.06(+0.36%) |
Mar 15, 2017 | 16.17 | 16.36 | 15.98 | 16.31 | 2,187,094 | +0.41(+2.59%) |
Mar 14, 2017 | 16.09 | 16.09 | 15.88 | 15.90 | 1,248,141 | -0.25(-1.57%) |
Mar 13, 2017 | 16.21 | 16.36 | 16.05 | 16.16 | 624,613 | -0.06(-0.39%) |
Mar 10, 2017 | 16.26 | 16.36 | 16.06 | 16.22 | 1,054,810 | +0.11(+0.65%) |
Mar 09, 2017 | 16.35 | 16.47 | 16.09 | 16.11 | 845,855 | -0.24(-1.48%) |
Mar 08, 2017 | 16.49 | 16.56 | 16.28 | 16.36 | 940,141 | -0.30(-1.80%) |
Mar 07, 2017 | 16.68 | 16.83 | 16.59 | 16.66 | 600,987 | -0.11(-0.63%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.66 | 16.76 | 924,633 | -0.16(-0.94%) |
Mar 03, 2017 | 16.92 | 16.96 | 16.76 | 16.92 | 961,142 | -0.03(-0.19%) |
Mar 02, 2017 | 16.75 | 17.07 | 16.65 | 16.95 | 1,245,779 | +0.15(+0.91%) |
Mar 01, 2017 | 16.77 | 16.90 | 16.66 | 16.80 | 1,296,130 | -0.06(-0.34%) |
Feb 28, 2017 | 16.95 | 17.03 | 16.84 | 16.86 | 1,196,433 | -0.15(-0.87%) |
Feb 27, 2017 | 16.97 | 17.11 | 16.86 | 17.01 | 821,700 | +0.05(+0.31%) |
Feb 24, 2017 | 16.80 | 17.01 | 16.73 | 16.95 | 741,616 | +0.15(+0.88%) |
Feb 23, 2017 | 16.77 | 16.84 | 16.64 | 16.80 | 918,889 | +0.11(+0.66%) |
Feb 22, 2017 | 16.58 | 16.72 | 16.54 | 16.69 | 1,245,682 | +0.13(+0.80%) |
Feb 21, 2017 | 16.39 | 16.58 | 16.21 | 16.56 | 1,393,667 | +0.22(+1.32%) |
Feb 17, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 16.11 | 16.48 | 16.11 | 16.32 | 1,426,498 | +0.28(+1.78%) |
Feb 15, 2017 | 15.81 | 16.06 | 15.65 | 16.03 | 1,129,210 | +0.14(+0.86%) |
Feb 14, 2017 | 16.04 | 16.06 | 15.79 | 15.90 | 826,191 | -0.16(-0.99%) |
Feb 13, 2017 | 16.12 | 16.18 | 15.93 | 16.06 | 1,254,001 | -0.04(-0.26%) |
Feb 10, 2017 | 15.90 | 16.13 | 15.89 | 16.10 | 702,568 | +0.18(+1.16%) |
Feb 09, 2017 | 15.90 | 16.02 | 15.87 | 15.91 | 1,344,827 | +0.01(+0.07%) |
Feb 08, 2017 | 15.90 | 15.98 | 15.80 | 15.90 | 765,424 | +0.07(+0.43%) |
Feb 07, 2017 | 15.80 | 15.98 | 15.80 | 15.84 | 923,411 | +0.06(+0.40%) |
Feb 06, 2017 | 15.92 | 15.92 | 15.75 | 15.77 | 640,233 | -0.08(-0.49%) |
Feb 03, 2017 | 15.82 | 15.91 | 15.72 | 15.85 | 802,777 | +0.15(+0.97%) |
Feb 02, 2017 | 15.62 | 15.83 | 15.59 | 15.70 | 1,494,427 | +0.14(+0.87%) |