Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.64 | 17.73 | 17.29 | 17.52 | 97,740 | -0.14(-0.79%) |
Apr 27, 2017 | 17.85 | 18.17 | 17.42 | 17.66 | 236,778 | +0.00(+0.00%) |
Apr 26, 2017 | 17.31 | 17.84 | 17.31 | 17.66 | 88,909 | +0.31(+1.79%) |
Apr 25, 2017 | 17.41 | 17.80 | 17.29 | 17.35 | 74,918 | -0.05(-0.28%) |
Apr 24, 2017 | 17.17 | 17.47 | 17.02 | 17.40 | 61,990 | +0.15(+0.85%) |
Apr 21, 2017 | 17.71 | 17.71 | 17.17 | 17.25 | 33,658 | -0.38(-2.18%) |
Apr 20, 2017 | 17.82 | 17.85 | 17.52 | 17.63 | 14,206 | -0.13(-0.74%) |
Apr 19, 2017 | 17.31 | 17.94 | 17.31 | 17.76 | 107,221 | +0.60(+3.53%) |
Apr 18, 2017 | 16.99 | 17.35 | 16.95 | 17.16 | 178,136 | +0.08(+0.48%) |
Apr 17, 2017 | 17.28 | 17.28 | 16.93 | 17.08 | 217,173 | -0.09(-0.52%) |
Apr 13, 2017 | 17.25 | 17.38 | 17.09 | 17.17 | 291,830 | -0.08(-0.47%) |
Apr 12, 2017 | 17.25 | 17.41 | 17.17 | 17.25 | 377,112 | +0.05(+0.28%) |
Apr 11, 2017 | 17.57 | 17.57 | 17.15 | 17.20 | 132,193 | -0.05(-0.28%) |
Apr 10, 2017 | 17.85 | 17.85 | 17.00 | 17.25 | 183,027 | -0.62(-3.48%) |
Apr 07, 2017 | 17.23 | 17.93 | 17.17 | 17.87 | 46,015 | +0.59(+3.41%) |
Apr 06, 2017 | 17.41 | 18.13 | 17.17 | 17.28 | 89,788 | -0.13(-0.75%) |
Apr 05, 2017 | 17.66 | 17.71 | 17.41 | 17.41 | 50,791 | -0.33(-1.84%) |
Apr 04, 2017 | 17.52 | 17.80 | 17.52 | 17.74 | 48,595 | +0.22(+1.26%) |
Apr 03, 2017 | 18.04 | 18.06 | 17.37 | 17.52 | 158,318 | -0.43(-2.41%) |
Mar 31, 2017 | 18.11 | 18.15 | 17.87 | 17.95 | 46,937 | -0.05(-0.27%) |
Mar 30, 2017 | 17.78 | 18.15 | 17.68 | 18.00 | 136,733 | +0.22(+1.24%) |
Mar 29, 2017 | 18.08 | 18.14 | 17.44 | 17.78 | 154,807 | -0.39(-2.16%) |
Mar 28, 2017 | 18.34 | 18.34 | 18.06 | 18.17 | 70,529 | -0.05(-0.27%) |
Mar 27, 2017 | 18.13 | 18.34 | 17.58 | 18.22 | 78,751 | +0.07(+0.36%) |
Mar 24, 2017 | 17.91 | 18.16 | 17.91 | 18.16 | 157,144 | +0.34(+1.88%) |
Mar 23, 2017 | 17.62 | 17.93 | 17.53 | 17.82 | 374,441 | +0.27(+1.54%) |
Mar 22, 2017 | 17.42 | 17.80 | 17.38 | 17.55 | 273,708 | +0.16(+0.94%) |
Mar 21, 2017 | 17.58 | 17.58 | 17.31 | 17.39 | 410,533 | -0.21(-1.21%) |
Mar 20, 2017 | 18.11 | 18.11 | 17.58 | 17.60 | 344,259 | -0.39(-2.18%) |
Mar 17, 2017 | 18.31 | 18.36 | 17.98 | 17.99 | 426,484 | -0.44(-2.39%) |
Mar 16, 2017 | 18.76 | 19.16 | 18.43 | 18.43 | 888,542 | -0.29(-1.57%) |