Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2017 | 17.45 | 17.18 | 17.22 | 0 | +0.06(+0.38%) | |
Apr 28, 2017 | 17.38 | 17.13 | 17.16 | 0 | -0.07(-0.41%) | |
Apr 27, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.39(-2.24%) | |
Apr 26, 2017 | 17.62 | 17.55 | 17.62 | 0 | -0.25(-1.40%) | |
Apr 25, 2017 | 17.93 | 17.86 | 17.87 | 0 | +0.12(+0.70%) | |
Apr 24, 2017 | 17.84 | 17.55 | 17.75 | 0 | -0.16(-0.89%) | |
Apr 22, 2017 | 18.02 | 17.79 | 17.91 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 18.02 | 17.79 | 17.91 | 0 | -0.27(-1.46%) | |
Apr 20, 2017 | 18.17 | 18.11 | 18.17 | 0 | -0.12(-0.66%) | |
Apr 19, 2017 | 18.32 | 18.28 | 18.29 | 0 | -0.10(-0.52%) | |
Apr 18, 2017 | 18.43 | 18.38 | 18.39 | 0 | -0.22(-1.21%) | |
Apr 17, 2017 | 18.65 | 18.56 | 18.61 | 0 | +0.06(+0.35%) | |
Apr 14, 2017 | 18.61 | 18.41 | 18.55 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 18.61 | 18.41 | 18.55 | 0 | +0.19(+1.04%) | |
Apr 12, 2017 | 18.36 | 18.30 | 18.36 | 0 | +0.41(+2.31%) | |
Apr 11, 2017 | 17.97 | 17.93 | 17.94 | 0 | -0.04(-0.25%) | |
Apr 10, 2017 | 18.02 | 17.92 | 17.98 | 0 | -0.00(-0.03%) | |
Apr 08, 2017 | 18.49 | 17.86 | 17.99 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 18.49 | 17.86 | 17.99 | 0 | -0.32(-1.75%) | |
Apr 06, 2017 | 18.32 | 18.29 | 18.31 | 0 | +0.01(+0.05%) | |
Apr 05, 2017 | 18.32 | 18.30 | 18.30 | 0 | +0.02(+0.08%) | |
Apr 04, 2017 | 18.31 | 18.27 | 18.29 | 0 | +0.03(+0.16%) | |
Apr 03, 2017 | 18.29 | 18.25 | 18.25 | 0 | -0.02(-0.11%) | |
Apr 01, 2017 | 18.29 | 18.06 | 18.27 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 18.29 | 18.06 | 18.27 | 0 | +0.04(+0.22%) | |
Mar 30, 2017 | 18.26 | 18.23 | 18.23 | 0 | +0.06(+0.36%) | |
Mar 29, 2017 | 18.20 | 18.16 | 18.17 | 0 | +0.07(+0.36%) | |
Mar 28, 2017 | 18.13 | 18.11 | 18.11 | 0 | +0.25(+1.37%) | |
Mar 27, 2017 | 17.89 | 17.78 | 17.86 | 0 | +0.09(+0.48%) | |
Mar 25, 2017 | 17.80 | 17.54 | 17.77 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 17.80 | 17.54 | 17.77 | 0 | +0.22(+1.28%) | |
Mar 23, 2017 | 17.56 | 17.53 | 17.55 | 0 | +0.00(+0.03%) | |
Mar 22, 2017 | 17.60 | 17.55 | 17.55 | 0 | +0.10(+0.54%) | |
Mar 21, 2017 | 17.45 | 17.44 | 17.45 | 0 | +0.04(+0.20%) | |
Mar 20, 2017 | 17.43 | 17.39 | 17.41 | 0 | +0.00(+0.03%) | |
Mar 18, 2017 | 17.43 | 17.23 | 17.41 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 17.43 | 17.23 | 17.41 | 0 | +0.10(+0.58%) | |
Mar 16, 2017 | 17.34 | 17.30 | 17.31 | 0 | +0.40(+2.37%) | |
Mar 15, 2017 | 16.91 | 16.88 | 16.91 | 0 | -0.01(-0.06%) | |
Mar 14, 2017 | 17.00 | 16.89 | 16.92 | 0 | -0.10(-0.59%) | |
Mar 13, 2017 | 17.07 | 17.00 | 17.02 | 0 | -0.04(-0.21%) | |
Mar 11, 2017 | 17.11 | 16.86 | 17.05 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 17.11 | 16.86 | 17.05 | 0 | +0.02(+0.11%) | |
Mar 09, 2017 | 17.04 | 0 | -0.26(-1.51%) | |||
Mar 08, 2017 | 17.30 | 0 | -0.24(-1.36%) | |||
Mar 07, 2017 | 17.54 | 0 | -0.24(-1.33%) | |||
Mar 06, 2017 | 17.77 | 0 | -0.22(-1.23%) | |||
Mar 04, 2017 | 18.01 | 17.66 | 18.00 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 18.01 | 17.66 | 18.00 | 0 | +0.26(+1.44%) | |
Mar 02, 2017 | 17.74 | 0 | -0.75(-4.05%) | |||
Mar 01, 2017 | 18.49 | 0 | +0.02(+0.11%) | |||
Feb 28, 2017 | 18.47 | 0 | +0.12(+0.63%) | |||
Feb 27, 2017 | 18.35 | 0 | +0.01(+0.05%) | |||
Feb 25, 2017 | 18.39 | 18.14 | 18.34 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 18.39 | 18.14 | 18.34 | 0 | +0.01(+0.03%) | |
Feb 23, 2017 | 18.34 | 0 | +0.39(+2.17%) | |||
Feb 22, 2017 | 17.95 | 0 | -0.05(-0.28%) | |||
Feb 21, 2017 | 18.00 | 0 | +0.03(+0.14%) | |||
Feb 18, 2017 | 18.09 | 17.97 | 17.98 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 18.09 | 17.97 | 17.98 | 0 | -0.05(-0.31%) | |
Feb 16, 2017 | 18.03 | 0 | +0.07(+0.37%) | |||
Feb 15, 2017 | 17.96 | 0 | +0.07(+0.41%) | |||
Feb 14, 2017 | 17.89 | 0 | +0.07(+0.38%) | |||
Feb 13, 2017 | 17.82 | 0 | -0.13(-0.75%) | |||
Feb 11, 2017 | 18.02 | 17.55 | 17.95 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 18.02 | 17.55 | 17.95 | 0 | +0.02(+0.12%) | |
Feb 09, 2017 | 17.93 | 0 | +0.23(+1.29%) | |||
Feb 08, 2017 | 17.70 | 0 | -0.05(-0.29%) | |||
Feb 07, 2017 | 17.76 | 0 | +0.06(+0.36%) | |||
Feb 06, 2017 | 17.69 | 0 | +0.17(+0.99%) | |||
Feb 04, 2017 | 17.54 | 17.26 | 17.52 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 17.54 | 17.26 | 17.52 | 0 | +0.04(+0.23%) | |
Feb 02, 2017 | 17.48 | 0 | +0.03(+0.17%) |