Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.73 | 18.73 | 18.61 | 18.69 | 4,558 | +0.24(+1.30%) |
Apr 27, 2017 | 17.99 | 18.96 | 17.92 | 18.45 | 5,625 | +0.23(+1.26%) |
Apr 26, 2017 | 18.12 | 18.23 | 18.12 | 18.22 | 4,291 | -0.01(-0.05%) |
Apr 25, 2017 | 18.07 | 18.23 | 18.07 | 18.23 | 7,390 | +0.15(+0.83%) |
Apr 24, 2017 | 18.24 | 18.25 | 17.96 | 18.08 | 8,258 | +0.86(+4.99%) |
Apr 21, 2017 | 17.18 | 17.22 | 17.14 | 17.22 | 3,823 | -0.12(-0.66%) |
Apr 20, 2017 | 17.21 | 17.43 | 17.21 | 17.34 | 7,140 | +0.36(+2.09%) |
Apr 19, 2017 | 17.00 | 17.00 | 16.96 | 16.98 | 5,288 | +0.36(+2.15%) |
Apr 18, 2017 | 16.52 | 16.74 | 16.51 | 16.62 | 27,648 | -0.18(-1.05%) |
Apr 17, 2017 | 16.66 | 16.85 | 16.50 | 16.80 | 7,955 | +0.31(+1.88%) |
Apr 13, 2017 | 16.61 | 16.67 | 16.48 | 16.49 | 5,477 | -0.39(-2.31%) |
Apr 12, 2017 | 16.87 | 16.88 | 16.76 | 16.88 | 15,217 | +0.18(+1.08%) |
Apr 11, 2017 | 16.79 | 16.80 | 16.62 | 16.70 | 14,651 | -0.06(-0.36%) |
Apr 10, 2017 | 16.65 | 16.80 | 16.65 | 16.76 | 6,576 | +0.10(+0.60%) |
Apr 07, 2017 | 16.78 | 16.78 | 16.66 | 16.66 | 9,246 | +0.02(+0.12%) |
Apr 06, 2017 | 16.69 | 16.71 | 16.61 | 16.64 | 9,592 | -0.07(-0.42%) |
Apr 05, 2017 | 16.81 | 16.82 | 16.62 | 16.71 | 12,965 | -0.38(-2.22%) |
Apr 04, 2017 | 17.00 | 17.11 | 16.98 | 17.09 | 13,793 | -0.17(-0.98%) |
Apr 03, 2017 | 17.35 | 17.37 | 17.23 | 17.26 | 7,470 | -0.14(-0.80%) |
Mar 31, 2017 | 17.18 | 17.40 | 17.18 | 17.40 | 5,870 | +0.00(+0.00%) |
Mar 30, 2017 | 17.41 | 17.45 | 17.37 | 17.40 | 13,706 | -0.14(-0.80%) |
Mar 29, 2017 | 17.49 | 17.54 | 17.46 | 17.54 | 10,140 | -0.17(-0.96%) |
Mar 28, 2017 | 17.77 | 17.77 | 17.70 | 17.71 | 12,633 | +0.16(+0.91%) |
Mar 27, 2017 | 17.43 | 17.55 | 17.42 | 17.55 | 17,340 | +0.03(+0.17%) |
Mar 24, 2017 | 17.32 | 17.52 | 17.32 | 17.52 | 5,614 | +0.19(+1.10%) |
Mar 23, 2017 | 17.28 | 17.41 | 17.24 | 17.33 | 12,049 | +0.19(+1.11%) |
Mar 22, 2017 | 17.11 | 17.23 | 17.08 | 17.14 | 5,665 | +0.07(+0.44%) |
Mar 21, 2017 | 17.14 | 17.17 | 16.99 | 17.07 | 21,640 | -0.02(-0.15%) |
Mar 20, 2017 | 16.99 | 17.16 | 16.98 | 17.09 | 6,356 | +0.25(+1.48%) |
Mar 17, 2017 | 16.96 | 16.96 | 16.80 | 16.84 | 9,610 | -0.21(-1.23%) |
Mar 16, 2017 | 17.00 | 17.09 | 16.88 | 17.05 | 14,195 | -0.45(-2.57%) |
Mar 15, 2017 | 17.70 | 17.70 | 17.10 | 17.50 | 14,867 | -0.60(-3.31%) |
Mar 14, 2017 | 18.09 | 18.10 | 18.02 | 18.10 | 5,830 | -0.20(-1.09%) |
Mar 13, 2017 | 18.29 | 18.36 | 18.26 | 18.30 | 13,106 | +0.21(+1.19%) |
Mar 10, 2017 | 18.11 | 18.15 | 18.00 | 18.09 | 6,330 | +0.02(+0.08%) |
Mar 09, 2017 | 18.05 | 18.09 | 18.00 | 18.07 | 9,784 | -0.01(-0.06%) |
Mar 08, 2017 | 18.12 | 18.19 | 18.02 | 18.08 | 7,512 | -0.16(-0.85%) |
Mar 07, 2017 | 18.17 | 18.28 | 18.17 | 18.23 | 4,843 | -0.02(-0.08%) |
Mar 06, 2017 | 18.31 | 18.31 | 18.18 | 18.25 | 8,724 | -0.28(-1.51%) |
Mar 03, 2017 | 18.37 | 18.53 | 18.25 | 18.53 | 17,560 | +0.48(+2.66%) |
Mar 02, 2017 | 18.05 | 18.08 | 17.96 | 18.05 | 12,076 | -0.19(-1.02%) |
Mar 01, 2017 | 18.27 | 18.31 | 18.21 | 18.24 | 7,381 | +0.51(+2.85%) |
Feb 28, 2017 | 17.73 | 17.82 | 17.70 | 17.73 | 11,307 | -0.04(-0.25%) |
Feb 27, 2017 | 17.66 | 17.81 | 17.66 | 17.77 | 8,098 | +0.00(+0.03%) |
Feb 24, 2017 | 17.68 | 17.77 | 17.68 | 17.77 | 10,042 | -0.27(-1.50%) |
Feb 23, 2017 | 18.16 | 18.23 | 17.99 | 18.04 | 30,301 | -0.24(-1.31%) |
Feb 22, 2017 | 18.07 | 18.28 | 18.02 | 18.28 | 8,745 | -0.03(-0.16%) |
Feb 21, 2017 | 18.33 | 18.33 | 18.22 | 18.31 | 7,347 | -0.12(-0.65%) |
Feb 17, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.40(-2.12%) | |
Feb 16, 2017 | 18.72 | 18.83 | 18.69 | 18.83 | 6,756 | -0.06(-0.32%) |
Feb 15, 2017 | 18.77 | 18.89 | 18.77 | 18.89 | 5,048 | -0.19(-1.00%) |
Feb 14, 2017 | 19.14 | 19.16 | 19.01 | 19.08 | 7,325 | +0.51(+2.75%) |
Feb 13, 2017 | 18.53 | 18.58 | 18.49 | 18.57 | 41,967 | +0.81(+4.56%) |
Feb 10, 2017 | 17.84 | 17.84 | 17.71 | 17.76 | 7,349 | +0.09(+0.51%) |
Feb 09, 2017 | 17.58 | 17.67 | 17.52 | 17.67 | 6,465 | -0.22(-1.23%) |
Feb 08, 2017 | 17.68 | 17.89 | 17.68 | 17.89 | 9,603 | +0.20(+1.13%) |
Feb 07, 2017 | 17.89 | 17.89 | 17.61 | 17.69 | 9,116 | -0.20(-1.09%) |
Feb 06, 2017 | 17.85 | 17.94 | 17.85 | 17.89 | 5,472 | -0.36(-2.00%) |
Feb 03, 2017 | 18.34 | 18.34 | 18.20 | 18.25 | 8,371 | -0.01(-0.05%) |
Feb 02, 2017 | 18.36 | 18.36 | 18.25 | 18.26 | 6,848 | -0.11(-0.60%) |