Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.58 | 17.62 | 17.46 | 17.58 | 296,473 | -0.03(-0.18%) |
Apr 27, 2017 | 17.61 | 17.70 | 17.46 | 17.62 | 253,844 | +0.02(+0.12%) |
Apr 26, 2017 | 17.57 | 17.64 | 17.53 | 17.60 | 315,384 | -0.01(-0.06%) |
Apr 25, 2017 | 17.60 | 17.69 | 17.57 | 17.61 | 250,722 | -0.15(-0.85%) |
Apr 24, 2017 | 17.82 | 17.84 | 17.67 | 17.76 | 269,338 | +0.04(+0.24%) |
Apr 21, 2017 | 17.75 | 17.78 | 17.66 | 17.71 | 375,278 | -0.03(-0.18%) |
Apr 20, 2017 | 17.68 | 17.76 | 17.53 | 17.75 | 299,213 | +0.12(+0.71%) |
Apr 19, 2017 | 17.86 | 17.89 | 17.60 | 17.62 | 347,040 | -0.28(-1.54%) |
Apr 18, 2017 | 18.21 | 18.25 | 17.88 | 17.90 | 509,706 | -0.38(-2.07%) |
Apr 17, 2017 | 18.13 | 18.38 | 18.11 | 18.28 | 408,937 | +0.29(+1.59%) |
Apr 13, 2017 | 18.20 | 18.21 | 17.96 | 17.99 | 417,956 | -0.20(-1.10%) |
Apr 12, 2017 | 17.98 | 18.23 | 17.98 | 18.19 | 283,150 | +0.19(+1.05%) |
Apr 11, 2017 | 17.95 | 18.02 | 17.80 | 18.00 | 307,191 | +0.10(+0.54%) |
Apr 10, 2017 | 17.86 | 17.96 | 17.72 | 17.90 | 243,739 | +0.14(+0.76%) |
Apr 07, 2017 | 17.83 | 17.89 | 17.76 | 17.77 | 253,195 | +0.02(+0.12%) |
Apr 06, 2017 | 17.76 | 17.82 | 17.72 | 17.75 | 190,516 | +0.03(+0.15%) |
Apr 05, 2017 | 17.81 | 17.81 | 17.64 | 17.72 | 272,269 | -0.08(-0.43%) |
Apr 04, 2017 | 17.68 | 17.83 | 17.67 | 17.80 | 486,127 | +0.01(+0.03%) |
Apr 03, 2017 | 17.81 | 17.81 | 17.67 | 17.79 | 262,797 | -0.14(-0.78%) |
Mar 31, 2017 | 17.92 | 17.99 | 17.86 | 17.93 | 252,150 | +0.05(+0.30%) |
Mar 30, 2017 | 18.01 | 18.04 | 17.85 | 17.88 | 336,832 | -0.09(-0.48%) |
Mar 29, 2017 | 17.82 | 17.98 | 17.78 | 17.96 | 554,905 | +0.14(+0.76%) |
Mar 28, 2017 | 17.87 | 17.92 | 17.75 | 17.83 | 321,289 | +0.02(+0.12%) |
Mar 27, 2017 | 17.73 | 17.87 | 17.68 | 17.81 | 287,230 | +0.10(+0.58%) |
Mar 24, 2017 | 17.61 | 17.77 | 17.61 | 17.70 | 225,631 | +0.08(+0.43%) |
Mar 23, 2017 | 17.68 | 17.77 | 17.55 | 17.63 | 314,468 | -0.09(-0.49%) |
Mar 22, 2017 | 17.21 | 17.74 | 17.21 | 17.71 | 564,361 | +0.44(+2.57%) |
Mar 21, 2017 | 17.33 | 17.43 | 17.25 | 17.27 | 249,032 | +0.04(+0.25%) |
Mar 20, 2017 | 17.34 | 17.37 | 17.16 | 17.23 | 303,646 | -0.08(-0.47%) |
Mar 17, 2017 | 17.31 | 17.46 | 17.26 | 17.31 | 1,916,250 | +0.02(+0.09%) |
Mar 16, 2017 | 17.36 | 17.47 | 17.25 | 17.29 | 299,324 | -0.06(-0.34%) |
Mar 15, 2017 | 17.10 | 17.39 | 17.08 | 17.35 | 401,044 | +0.28(+1.65%) |
Mar 14, 2017 | 17.11 | 17.18 | 17.02 | 17.07 | 327,212 | -0.13(-0.75%) |
Mar 13, 2017 | 17.09 | 17.24 | 17.05 | 17.20 | 830,156 | +0.13(+0.76%) |
Mar 10, 2017 | 17.07 | 17.09 | 16.93 | 17.07 | 293,758 | +0.11(+0.64%) |
Mar 09, 2017 | 16.94 | 17.07 | 16.91 | 16.96 | 236,407 | -0.01(-0.06%) |
Mar 08, 2017 | 17.08 | 17.13 | 16.97 | 16.97 | 233,185 | -0.21(-1.23%) |
Mar 07, 2017 | 17.11 | 17.24 | 17.10 | 17.18 | 292,197 | +0.07(+0.41%) |
Mar 06, 2017 | 17.10 | 17.12 | 16.97 | 17.11 | 296,116 | -0.01(-0.06%) |
Mar 03, 2017 | 17.21 | 17.21 | 16.99 | 17.13 | 443,813 | -0.14(-0.78%) |
Mar 02, 2017 | 17.11 | 17.30 | 17.10 | 17.26 | 410,335 | +0.06(+0.35%) |
Mar 01, 2017 | 17.18 | 17.23 | 17.03 | 17.20 | 420,018 | +0.02(+0.09%) |
Feb 28, 2017 | 17.38 | 17.42 | 17.17 | 17.18 | 418,590 | -0.27(-1.55%) |
Feb 27, 2017 | 17.64 | 17.64 | 17.34 | 17.46 | 407,620 | -0.17(-0.98%) |
Feb 24, 2017 | 17.66 | 17.67 | 17.52 | 17.63 | 366,490 | +0.03(+0.18%) |
Feb 23, 2017 | 17.69 | 17.72 | 17.57 | 17.60 | 470,306 | -0.04(-0.21%) |
Feb 22, 2017 | 17.69 | 17.72 | 17.55 | 17.63 | 249,883 | -0.14(-0.76%) |
Feb 21, 2017 | 17.82 | 17.88 | 17.71 | 17.77 | 508,034 | -0.05(-0.30%) |
Feb 17, 2017 | 17.82 | 17.82 | 17.82 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 17.55 | 17.78 | 17.55 | 17.77 | 612,887 | +0.45(+2.59%) |
Feb 15, 2017 | 17.35 | 17.36 | 17.25 | 17.33 | 281,685 | -0.06(-0.34%) |
Feb 14, 2017 | 17.51 | 17.51 | 17.21 | 17.38 | 218,389 | +0.11(+0.61%) |
Feb 13, 2017 | 17.19 | 17.31 | 17.10 | 17.28 | 187,711 | +0.10(+0.55%) |
Feb 10, 2017 | 17.20 | 17.26 | 17.08 | 17.18 | 251,333 | +0.05(+0.31%) |
Feb 09, 2017 | 17.07 | 17.19 | 17.02 | 17.13 | 252,658 | +0.11(+0.65%) |
Feb 08, 2017 | 16.93 | 17.03 | 16.88 | 17.02 | 286,080 | +0.09(+0.53%) |
Feb 07, 2017 | 16.80 | 16.93 | 16.73 | 16.93 | 535,002 | +0.05(+0.28%) |
Feb 06, 2017 | 16.94 | 16.94 | 16.81 | 16.88 | 268,269 | -0.13(-0.78%) |
Feb 03, 2017 | 16.95 | 17.16 | 16.90 | 17.01 | 213,113 | +0.04(+0.22%) |
Feb 02, 2017 | 16.87 | 16.99 | 16.82 | 16.98 | 212,977 | +0.17(+1.04%) |