Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.59 | 17.61 | 17.56 | 17.60 | 15,352 | +0.06(+0.36%) |
Apr 27, 2017 | 17.58 | 17.58 | 17.51 | 17.54 | 58,647 | -0.04(-0.20%) |
Apr 26, 2017 | 17.56 | 17.58 | 17.52 | 17.58 | 52,132 | -0.01(-0.08%) |
Apr 25, 2017 | 17.53 | 17.59 | 17.51 | 17.59 | 17,644 | +0.10(+0.57%) |
Apr 24, 2017 | 17.49 | 17.53 | 17.48 | 17.49 | 29,346 | +0.08(+0.49%) |
Apr 21, 2017 | 17.42 | 17.42 | 17.35 | 17.41 | 103,125 | +0.01(+0.08%) |
Apr 20, 2017 | 17.39 | 17.43 | 17.37 | 17.39 | 27,540 | +0.04(+0.24%) |
Apr 19, 2017 | 17.39 | 17.39 | 17.34 | 17.35 | 23,566 | -0.03(-0.16%) |
Apr 18, 2017 | 17.36 | 17.39 | 17.34 | 17.38 | 103,937 | +0.05(+0.29%) |
Apr 17, 2017 | 17.35 | 17.35 | 17.30 | 17.33 | 17,643 | +0.01(+0.04%) |
Apr 13, 2017 | 17.33 | 17.33 | 17.31 | 17.32 | 21,481 | +0.02(+0.12%) |
Apr 12, 2017 | 17.26 | 17.30 | 17.26 | 17.30 | 12,986 | +0.04(+0.25%) |
Apr 11, 2017 | 17.29 | 17.29 | 17.25 | 17.26 | 34,812 | -0.02(-0.13%) |
Apr 10, 2017 | 17.27 | 17.29 | 17.22 | 17.28 | 517,131 | +0.06(+0.37%) |
Apr 07, 2017 | 17.28 | 17.31 | 17.20 | 17.22 | 48,259 | -0.02(-0.12%) |
Apr 06, 2017 | 17.27 | 17.29 | 17.24 | 17.24 | 1,348,258 | -0.04(-0.20%) |
Apr 05, 2017 | 17.29 | 17.29 | 17.25 | 17.27 | 14,548 | +0.03(+0.16%) |
Apr 04, 2017 | 17.26 | 17.28 | 17.23 | 17.24 | 66,674 | -0.05(-0.29%) |
Apr 03, 2017 | 17.27 | 17.29 | 17.24 | 17.29 | 162,481 | +0.00(+0.02%) |
Mar 31, 2017 | 17.28 | 17.30 | 17.25 | 17.29 | 29,477 | +0.01(+0.08%) |
Mar 30, 2017 | 17.26 | 17.30 | 17.26 | 17.28 | 28,083 | -0.03(-0.16%) |
Mar 29, 2017 | 17.28 | 17.31 | 17.28 | 17.30 | 35,102 | +0.00(+0.00%) |
Mar 28, 2017 | 17.34 | 17.34 | 17.29 | 17.30 | 19,304 | -0.02(-0.12%) |
Mar 27, 2017 | 17.31 | 17.34 | 17.28 | 17.33 | 15,149 | +0.04(+0.20%) |
Mar 24, 2017 | 17.27 | 17.30 | 17.24 | 17.29 | 28,724 | +0.06(+0.37%) |
Mar 23, 2017 | 17.26 | 17.26 | 17.22 | 17.23 | 33,574 | -0.03(-0.15%) |
Mar 22, 2017 | 17.25 | 17.26 | 17.21 | 17.25 | 38,646 | +0.05(+0.27%) |
Mar 21, 2017 | 17.25 | 17.27 | 17.16 | 17.21 | 28,002 | +0.10(+0.61%) |
Mar 20, 2017 | 17.22 | 17.25 | 17.10 | 17.10 | 358,432 | -0.12(-0.72%) |
Mar 17, 2017 | 17.26 | 17.33 | 17.21 | 17.23 | 154,663 | -0.03(-0.16%) |
Mar 16, 2017 | 17.26 | 17.26 | 17.17 | 17.26 | 21,724 | +0.07(+0.41%) |
Mar 15, 2017 | 17.12 | 17.23 | 17.07 | 17.18 | 64,969 | +0.07(+0.41%) |
Mar 14, 2017 | 17.13 | 17.13 | 17.07 | 17.11 | 38,336 | -0.05(-0.29%) |
Mar 13, 2017 | 17.16 | 17.16 | 17.11 | 17.16 | 30,399 | -0.01(-0.08%) |
Mar 10, 2017 | 17.14 | 17.18 | 17.09 | 17.18 | 40,467 | +0.11(+0.62%) |
Mar 09, 2017 | 17.12 | 17.12 | 17.05 | 17.07 | 14,112 | -0.05(-0.31%) |
Mar 08, 2017 | 17.17 | 17.17 | 17.11 | 17.12 | 37,969 | -0.08(-0.47%) |
Mar 07, 2017 | 17.24 | 17.24 | 17.18 | 17.21 | 42,052 | -0.04(-0.20%) |
Mar 06, 2017 | 17.24 | 17.26 | 17.19 | 17.24 | 43,792 | -0.04(-0.20%) |
Mar 03, 2017 | 17.19 | 17.29 | 17.19 | 17.28 | 75,619 | +0.11(+0.66%) |
Mar 02, 2017 | 17.18 | 17.23 | 17.16 | 17.16 | 148,966 | -0.09(-0.53%) |
Mar 01, 2017 | 17.23 | 17.28 | 17.18 | 17.26 | 128,863 | -0.02(-0.10%) |
Feb 28, 2017 | 17.27 | 17.28 | 17.23 | 17.27 | 21,077 | +0.06(+0.33%) |
Feb 27, 2017 | 17.25 | 17.28 | 17.21 | 17.22 | 80,353 | -0.04(-0.20%) |
Feb 24, 2017 | 17.25 | 17.26 | 17.20 | 17.25 | 74,461 | +0.02(+0.12%) |
Feb 23, 2017 | 17.24 | 17.25 | 17.18 | 17.23 | 88,203 | +0.01(+0.08%) |
Feb 22, 2017 | 17.13 | 17.22 | 17.13 | 17.22 | 128,902 | +0.07(+0.41%) |
Feb 21, 2017 | 17.13 | 17.20 | 17.11 | 17.15 | 181,157 | -0.06(-0.33%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 17.22 | 17.23 | 17.17 | 17.23 | 117,394 | +0.05(+0.29%) |
Feb 15, 2017 | 17.15 | 17.19 | 17.13 | 17.18 | 20,985 | +0.00(+0.00%) |
Feb 14, 2017 | 17.20 | 17.20 | 17.12 | 17.18 | 33,477 | +0.00(+0.00%) |
Feb 13, 2017 | 17.15 | 17.20 | 17.15 | 17.18 | 24,995 | +0.04(+0.20%) |
Feb 10, 2017 | 17.16 | 17.20 | 17.14 | 17.15 | 96,634 | -0.02(-0.12%) |
Feb 09, 2017 | 17.20 | 17.20 | 17.13 | 17.17 | 31,187 | +0.00(+0.00%) |
Feb 08, 2017 | 17.17 | 17.19 | 17.13 | 17.17 | 74,207 | +0.00(+0.02%) |
Feb 07, 2017 | 17.17 | 17.18 | 17.11 | 17.16 | 98,405 | -0.03(-0.18%) |
Feb 06, 2017 | 17.15 | 17.21 | 17.13 | 17.20 | 70,493 | -0.01(-0.08%) |
Feb 03, 2017 | 17.18 | 17.22 | 17.17 | 17.21 | 24,018 | +0.05(+0.29%) |
Feb 02, 2017 | 17.17 | 17.22 | 17.14 | 17.16 | 37,451 | +0.02(+0.12%) |