Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.14 | 18.28 | 18.12 | 18.27 | 134,789 | +0.13(+0.74%) |
Apr 27, 2017 | 18.11 | 18.16 | 18.07 | 18.13 | 156,807 | +0.04(+0.22%) |
Apr 26, 2017 | 18.08 | 18.15 | 18.07 | 18.09 | 117,336 | -0.01(-0.04%) |
Apr 25, 2017 | 18.08 | 18.12 | 18.03 | 18.10 | 141,689 | -0.06(-0.31%) |
Apr 24, 2017 | 18.19 | 18.23 | 18.14 | 18.16 | 110,017 | -0.05(-0.26%) |
Apr 21, 2017 | 18.21 | 18.27 | 18.20 | 18.20 | 103,276 | -0.03(-0.17%) |
Apr 20, 2017 | 18.22 | 18.26 | 18.21 | 18.24 | 113,673 | -0.01(-0.04%) |
Apr 19, 2017 | 18.25 | 18.25 | 18.22 | 18.24 | 110,403 | +0.02(+0.09%) |
Apr 18, 2017 | 18.24 | 18.27 | 18.21 | 18.23 | 119,017 | -0.01(-0.04%) |
Apr 17, 2017 | 18.20 | 18.24 | 18.16 | 18.24 | 177,512 | +0.03(+0.17%) |
Apr 13, 2017 | 18.17 | 18.24 | 18.17 | 18.20 | 92,507 | +0.06(+0.35%) |
Apr 12, 2017 | 18.23 | 18.30 | 18.13 | 18.14 | 147,581 | +0.00(+0.00%) |
Apr 11, 2017 | 18.25 | 18.25 | 18.13 | 18.14 | 154,690 | -0.05(-0.26%) |
Apr 10, 2017 | 17.98 | 18.19 | 17.98 | 18.19 | 138,390 | +0.21(+1.19%) |
Apr 07, 2017 | 17.99 | 18.04 | 17.96 | 17.97 | 118,606 | +0.03(+0.18%) |
Apr 06, 2017 | 17.96 | 18.08 | 17.93 | 17.94 | 132,390 | -0.02(-0.09%) |
Apr 05, 2017 | 18.02 | 18.02 | 17.94 | 17.96 | 85,880 | -0.04(-0.22%) |
Apr 04, 2017 | 17.99 | 18.01 | 17.92 | 18.00 | 112,920 | +0.02(+0.09%) |
Apr 03, 2017 | 17.90 | 17.99 | 17.90 | 17.98 | 118,188 | +0.09(+0.49%) |
Mar 31, 2017 | 17.86 | 17.97 | 17.86 | 17.90 | 192,689 | +0.04(+0.22%) |
Mar 30, 2017 | 17.85 | 17.86 | 17.79 | 17.86 | 118,722 | +0.01(+0.04%) |
Mar 29, 2017 | 17.84 | 17.91 | 17.79 | 17.85 | 119,827 | +0.09(+0.49%) |
Mar 28, 2017 | 17.77 | 17.82 | 17.75 | 17.76 | 108,024 | +0.02(+0.09%) |
Mar 27, 2017 | 17.73 | 17.78 | 17.71 | 17.74 | 106,817 | +0.06(+0.31%) |
Mar 24, 2017 | 17.71 | 17.78 | 17.62 | 17.69 | 92,081 | -0.01(-0.04%) |
Mar 23, 2017 | 17.69 | 17.72 | 17.64 | 17.70 | 83,464 | -0.01(-0.04%) |
Mar 22, 2017 | 17.59 | 17.71 | 17.59 | 17.71 | 168,295 | +0.13(+0.72%) |
Mar 21, 2017 | 17.63 | 17.63 | 17.58 | 17.58 | 102,143 | -0.02(-0.13%) |
Mar 20, 2017 | 17.44 | 17.60 | 17.43 | 17.60 | 118,511 | +0.17(+1.00%) |
Mar 17, 2017 | 17.40 | 17.49 | 17.40 | 17.43 | 229,940 | +0.03(+0.18%) |
Mar 16, 2017 | 17.57 | 17.60 | 17.40 | 17.40 | 199,178 | -0.15(-0.86%) |
Mar 15, 2017 | 17.42 | 17.62 | 17.40 | 17.55 | 116,022 | +0.13(+0.73%) |
Mar 14, 2017 | 17.40 | 17.46 | 17.40 | 17.42 | 119,104 | +0.02(+0.09%) |
Mar 13, 2017 | 17.44 | 17.50 | 17.39 | 17.40 | 120,472 | -0.06(-0.36%) |
Mar 10, 2017 | 17.35 | 17.47 | 17.33 | 17.47 | 166,187 | +0.17(+1.00%) |
Mar 09, 2017 | 17.37 | 17.41 | 17.25 | 17.29 | 300,091 | -0.09(-0.50%) |
Mar 08, 2017 | 17.57 | 17.57 | 17.38 | 17.38 | 268,720 | -0.25(-1.43%) |
Mar 07, 2017 | 17.63 | 17.67 | 17.58 | 17.63 | 186,687 | +0.02(+0.09%) |
Mar 06, 2017 | 17.69 | 17.71 | 17.59 | 17.62 | 124,303 | -0.02(-0.09%) |
Mar 03, 2017 | 17.72 | 17.73 | 17.56 | 17.63 | 143,911 | +0.03(+0.18%) |
Mar 02, 2017 | 17.77 | 17.78 | 17.58 | 17.60 | 214,449 | -0.17(-0.93%) |
Mar 01, 2017 | 17.78 | 17.79 | 17.66 | 17.77 | 197,409 | -0.09(-0.49%) |
Feb 28, 2017 | 17.89 | 17.92 | 17.79 | 17.85 | 155,284 | -0.05(-0.26%) |
Feb 27, 2017 | 17.96 | 17.96 | 17.89 | 17.90 | 128,228 | -0.03(-0.18%) |
Feb 24, 2017 | 18.04 | 18.07 | 17.91 | 17.93 | 198,110 | -0.01(-0.04%) |
Feb 23, 2017 | 17.89 | 17.95 | 17.81 | 17.94 | 215,512 | +0.11(+0.62%) |
Feb 22, 2017 | 17.79 | 17.85 | 17.76 | 17.83 | 124,357 | +0.09(+0.53%) |
Feb 21, 2017 | 17.61 | 17.81 | 17.61 | 17.74 | 162,216 | +0.07(+0.40%) |
Feb 17, 2017 | 17.67 | 17.67 | 17.67 | 0 | -0.04(-0.22%) | |
Feb 16, 2017 | 17.57 | 17.76 | 17.51 | 17.70 | 283,685 | +0.14(+0.81%) |
Feb 15, 2017 | 17.59 | 17.64 | 17.52 | 17.56 | 351,914 | -0.09(-0.54%) |
Feb 14, 2017 | 17.77 | 17.77 | 17.63 | 17.66 | 201,389 | -0.09(-0.53%) |
Feb 13, 2017 | 17.76 | 17.79 | 17.71 | 17.75 | 154,670 | +0.00(+0.00%) |
Feb 10, 2017 | 17.81 | 17.83 | 17.75 | 17.75 | 147,274 | -0.11(-0.62%) |
Feb 09, 2017 | 17.81 | 17.87 | 17.81 | 17.86 | 135,220 | -0.01(-0.04%) |
Feb 08, 2017 | 17.81 | 17.91 | 17.81 | 17.87 | 130,061 | +0.08(+0.44%) |
Feb 07, 2017 | 17.76 | 17.81 | 17.76 | 17.79 | 148,932 | +0.03(+0.18%) |
Feb 06, 2017 | 17.84 | 17.95 | 17.76 | 17.76 | 260,598 | -0.07(-0.40%) |
Feb 03, 2017 | 17.92 | 17.96 | 17.81 | 17.83 | 209,372 | -0.05(-0.27%) |
Feb 02, 2017 | 17.83 | 17.89 | 17.82 | 17.88 | 227,709 | +0.05(+0.27%) |