Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.25 | 17.28 | 17.08 | 17.24 | 871,428 | +0.05(+0.29%) |
Apr 27, 2017 | 17.22 | 17.25 | 17.10 | 17.19 | 501,251 | +0.08(+0.47%) |
Apr 26, 2017 | 17.01 | 17.15 | 16.83 | 17.11 | 829,443 | +0.11(+0.65%) |
Apr 25, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 868,470 | -0.01(-0.06%) |
Apr 24, 2017 | 16.99 | 17.03 | 16.82 | 17.01 | 1,825,370 | +0.21(+1.25%) |
Apr 21, 2017 | 16.95 | 17.01 | 16.78 | 16.80 | 565,860 | -0.13(-0.77%) |
Apr 20, 2017 | 17.00 | 17.07 | 16.77 | 16.93 | 886,754 | +0.02(+0.12%) |
Apr 19, 2017 | 17.02 | 17.14 | 16.82 | 16.91 | 1,185,095 | -0.04(-0.24%) |
Apr 18, 2017 | 16.85 | 16.99 | 16.78 | 16.95 | 747,758 | +0.00(+0.00%) |
Apr 17, 2017 | 17.00 | 17.07 | 16.81 | 16.95 | 686,611 | -0.03(-0.18%) |
Apr 13, 2017 | 16.62 | 17.22 | 16.57 | 16.98 | 1,266,624 | +0.29(+1.74%) |
Apr 12, 2017 | 16.76 | 16.97 | 16.59 | 16.69 | 559,427 | -0.13(-0.77%) |
Apr 11, 2017 | 16.53 | 16.82 | 16.45 | 16.82 | 563,499 | +0.28(+1.69%) |
Apr 10, 2017 | 16.60 | 16.78 | 16.44 | 16.54 | 969,010 | -0.14(-0.84%) |
Apr 07, 2017 | 16.70 | 16.84 | 16.54 | 16.68 | 1,634,741 | -0.14(-0.83%) |
Apr 06, 2017 | 17.03 | 17.03 | 16.38 | 16.82 | 3,284,993 | -0.30(-1.75%) |
Apr 05, 2017 | 16.70 | 17.61 | 16.67 | 17.12 | 2,791,422 | +0.56(+3.38%) |
Apr 04, 2017 | 16.50 | 16.85 | 16.49 | 16.56 | 894,875 | +0.00(+0.00%) |
Apr 03, 2017 | 16.26 | 16.60 | 16.26 | 16.56 | 1,181,663 | +0.25(+1.53%) |
Mar 31, 2017 | 16.25 | 16.49 | 16.10 | 16.31 | 714,041 | -0.02(-0.12%) |
Mar 30, 2017 | 16.45 | 16.50 | 16.20 | 16.33 | 617,595 | -0.16(-0.97%) |
Mar 29, 2017 | 16.44 | 16.65 | 16.28 | 16.49 | 1,178,054 | +0.09(+0.55%) |
Mar 28, 2017 | 16.36 | 16.57 | 16.28 | 16.40 | 1,005,412 | -0.01(-0.06%) |
Mar 27, 2017 | 16.21 | 16.43 | 15.97 | 16.41 | 671,694 | +0.04(+0.24%) |
Mar 24, 2017 | 16.42 | 16.56 | 16.26 | 16.37 | 716,547 | -0.01(-0.06%) |
Mar 23, 2017 | 16.16 | 16.54 | 16.11 | 16.38 | 785,122 | +0.19(+1.17%) |
Mar 22, 2017 | 16.02 | 16.21 | 15.73 | 16.19 | 1,015,813 | +0.11(+0.68%) |
Mar 21, 2017 | 16.84 | 16.85 | 16.06 | 16.08 | 992,658 | -0.70(-4.17%) |
Mar 20, 2017 | 16.53 | 16.85 | 16.47 | 16.78 | 755,019 | +0.23(+1.39%) |
Mar 17, 2017 | 16.73 | 16.77 | 16.48 | 16.55 | 1,406,058 | -0.12(-0.72%) |
Mar 16, 2017 | 16.80 | 16.88 | 16.65 | 16.67 | 854,720 | -0.19(-1.13%) |
Mar 15, 2017 | 16.68 | 16.87 | 16.66 | 16.86 | 569,382 | +0.15(+0.90%) |
Mar 14, 2017 | 16.68 | 16.73 | 16.47 | 16.71 | 545,765 | -0.08(-0.48%) |
Mar 13, 2017 | 16.80 | 16.45 | 16.79 | 715,638 | +0.19(+1.14%) | |
Mar 10, 2017 | 16.64 | 16.79 | 16.41 | 16.60 | 890,568 | +0.04(+0.24%) |
Mar 09, 2017 | 16.50 | 16.64 | 16.40 | 16.56 | 715,321 | +0.04(+0.24%) |
Mar 08, 2017 | 16.65 | 16.74 | 16.47 | 16.52 | 762,378 | -0.06(-0.36%) |
Mar 07, 2017 | 16.64 | 16.80 | 16.55 | 16.58 | 660,021 | -0.13(-0.78%) |
Mar 06, 2017 | 16.82 | 17.09 | 16.48 | 16.71 | 1,392,570 | -0.24(-1.42%) |
Mar 03, 2017 | 16.85 | 17.09 | 16.44 | 16.95 | 2,474,913 | +0.16(+0.95%) |
Mar 02, 2017 | 17.86 | 18.25 | 16.56 | 16.79 | 5,020,310 | -1.47(-8.05%) |
Mar 01, 2017 | 17.82 | 18.31 | 17.77 | 18.26 | 2,415,938 | +0.64(+3.63%) |
Feb 28, 2017 | 18.00 | 18.02 | 17.38 | 17.62 | 1,072,311 | -0.38(-2.11%) |
Feb 27, 2017 | 17.93 | 18.31 | 17.83 | 18.00 | 2,055,387 | +0.07(+0.39%) |
Feb 24, 2017 | 17.45 | 17.95 | 17.32 | 17.93 | 1,531,849 | +0.41(+2.34%) |
Feb 23, 2017 | 17.74 | 18.11 | 17.44 | 17.52 | 1,287,391 | -0.30(-1.68%) |
Feb 22, 2017 | 18.13 | 18.19 | 17.71 | 17.82 | 765,396 | -0.32(-1.76%) |
Feb 21, 2017 | 18.18 | 18.21 | 18.00 | 18.14 | 679,137 | +0.01(+0.06%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.27 | 18.34 | 18.00 | 18.11 | 581,011 | -0.14(-0.77%) |
Feb 15, 2017 | 18.15 | 18.34 | 17.93 | 18.25 | 825,847 | +0.06(+0.33%) |
Feb 14, 2017 | 18.24 | 18.36 | 18.02 | 18.19 | 1,194,192 | -0.03(-0.16%) |
Feb 13, 2017 | 18.01 | 18.26 | 17.98 | 18.22 | 1,256,298 | +0.20(+1.11%) |
Feb 10, 2017 | 18.20 | 18.24 | 17.85 | 18.02 | 1,252,380 | -0.18(-0.99%) |
Feb 09, 2017 | 17.79 | 18.25 | 17.79 | 18.20 | 1,491,592 | +0.41(+2.30%) |
Feb 08, 2017 | 17.70 | 17.87 | 17.57 | 17.79 | 1,052,109 | +0.06(+0.34%) |
Feb 07, 2017 | 17.62 | 18.00 | 17.55 | 17.73 | 1,064,625 | +0.23(+1.31%) |
Feb 06, 2017 | 17.71 | 17.71 | 17.45 | 17.50 | 494,561 | -0.17(-0.96%) |
Feb 03, 2017 | 17.54 | 17.73 | 17.42 | 17.67 | 826,957 | +0.26(+1.49%) |
Feb 02, 2017 | 17.16 | 17.57 | 17.01 | 17.41 | 1,197,149 | +0.20(+1.16%) |