Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.02 | 18.13 | 17.89 | 17.97 | 913,267 | -0.10(-0.53%) |
Apr 27, 2017 | 18.43 | 18.45 | 17.99 | 18.07 | 1,044,514 | -0.36(-1.97%) |
Apr 26, 2017 | 18.61 | 18.62 | 18.41 | 18.43 | 1,228,256 | -0.24(-1.30%) |
Apr 25, 2017 | 18.58 | 18.76 | 18.53 | 18.67 | 1,000,968 | +0.11(+0.61%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.44 | 18.56 | 1,076,783 | -0.09(-0.46%) |
Apr 21, 2017 | 18.56 | 18.67 | 18.52 | 18.65 | 474,895 | +0.04(+0.23%) |
Apr 20, 2017 | 18.58 | 18.61 | 18.43 | 18.60 | 339,611 | -0.05(-0.28%) |
Apr 19, 2017 | 18.65 | 18.71 | 18.60 | 18.66 | 460,010 | +0.03(+0.19%) |
Apr 18, 2017 | 18.65 | 18.77 | 18.55 | 18.62 | 454,383 | -0.07(-0.37%) |
Apr 17, 2017 | 18.49 | 18.72 | 18.44 | 18.69 | 462,975 | +0.27(+1.45%) |
Apr 13, 2017 | 18.60 | 18.64 | 18.40 | 18.42 | 489,730 | -0.10(-0.56%) |
Apr 12, 2017 | 18.53 | 18.61 | 18.41 | 18.53 | 720,141 | +0.01(+0.05%) |
Apr 11, 2017 | 18.44 | 18.55 | 18.36 | 18.52 | 788,557 | +0.08(+0.42%) |
Apr 10, 2017 | 18.33 | 18.46 | 18.19 | 18.44 | 405,804 | +0.10(+0.57%) |
Apr 07, 2017 | 18.30 | 18.39 | 18.27 | 18.34 | 424,137 | +0.07(+0.38%) |
Apr 06, 2017 | 18.10 | 18.28 | 17.97 | 18.27 | 969,061 | +0.16(+0.91%) |
Apr 05, 2017 | 18.17 | 18.26 | 18.05 | 18.10 | 835,488 | -0.02(-0.10%) |
Apr 04, 2017 | 17.96 | 18.23 | 17.93 | 18.12 | 1,327,371 | +0.18(+1.01%) |
Apr 03, 2017 | 17.82 | 18.02 | 17.77 | 17.94 | 948,827 | +0.10(+0.58%) |
Mar 31, 2017 | 17.77 | 17.89 | 17.71 | 17.83 | 1,300,246 | +0.05(+0.29%) |
Mar 30, 2017 | 17.75 | 17.80 | 17.71 | 17.78 | 1,409,082 | +0.03(+0.19%) |
Mar 29, 2017 | 17.80 | 17.87 | 17.64 | 17.75 | 932,856 | -0.01(-0.05%) |
Mar 28, 2017 | 17.95 | 17.95 | 17.58 | 17.76 | 1,256,621 | -0.10(-0.58%) |
Mar 27, 2017 | 17.98 | 18.09 | 17.71 | 17.86 | 1,362,596 | -0.20(-1.10%) |
Mar 24, 2017 | 18.01 | 18.11 | 17.95 | 18.06 | 952,074 | +0.05(+0.29%) |
Mar 23, 2017 | 17.83 | 18.13 | 17.77 | 18.01 | 901,038 | +0.15(+0.82%) |
Mar 22, 2017 | 17.83 | 17.88 | 17.62 | 17.86 | 889,192 | +0.03(+0.15%) |
Mar 21, 2017 | 17.84 | 17.96 | 17.74 | 17.83 | 1,185,662 | +0.03(+0.15%) |
Mar 20, 2017 | 17.80 | 17.85 | 17.71 | 17.81 | 1,095,113 | +0.00(+0.00%) |
Mar 17, 2017 | 17.79 | 17.84 | 17.58 | 17.81 | 1,075,855 | +0.10(+0.54%) |
Mar 16, 2017 | 17.72 | 17.86 | 17.69 | 17.71 | 567,416 | -0.06(-0.34%) |
Mar 15, 2017 | 17.52 | 17.87 | 17.47 | 17.77 | 641,595 | +0.33(+1.88%) |
Mar 14, 2017 | 17.52 | 17.64 | 17.41 | 17.45 | 693,039 | -0.12(-0.69%) |
Mar 13, 2017 | 17.54 | 17.60 | 17.48 | 17.57 | 709,119 | +0.03(+0.17%) |
Mar 10, 2017 | 17.71 | 17.79 | 17.43 | 17.54 | 827,911 | -0.08(-0.44%) |
Mar 09, 2017 | 17.95 | 17.98 | 17.55 | 17.61 | 503,020 | -0.34(-1.87%) |
Mar 08, 2017 | 18.04 | 18.16 | 17.91 | 17.95 | 896,396 | -0.19(-1.04%) |
Mar 07, 2017 | 18.13 | 18.16 | 18.04 | 18.14 | 673,379 | -0.01(-0.05%) |
Mar 06, 2017 | 18.21 | 18.21 | 18.00 | 18.15 | 805,895 | -0.14(-0.75%) |
Mar 03, 2017 | 18.32 | 18.39 | 18.01 | 18.28 | 865,717 | +0.01(+0.05%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.22 | 18.28 | 1,581,158 | -0.38(-2.03%) |
Mar 01, 2017 | 18.71 | 18.80 | 18.60 | 18.65 | 1,372,006 | -0.09(-0.50%) |
Feb 28, 2017 | 18.78 | 18.80 | 18.70 | 18.75 | 2,425,880 | -0.09(-0.50%) |
Feb 27, 2017 | 18.74 | 18.89 | 18.64 | 18.84 | 1,042,457 | +0.12(+0.64%) |
Feb 24, 2017 | 18.68 | 18.72 | 18.60 | 18.72 | 1,090,538 | +0.00(+0.00%) |
Feb 23, 2017 | 18.60 | 18.83 | 18.46 | 18.72 | 1,879,293 | +0.15(+0.83%) |
Feb 22, 2017 | 18.52 | 18.59 | 18.29 | 18.57 | 1,380,204 | +0.09(+0.51%) |
Feb 21, 2017 | 18.10 | 18.53 | 18.09 | 18.47 | 1,880,584 | +0.34(+1.90%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.22(+1.25%) | |
Feb 16, 2017 | 17.86 | 18.02 | 17.85 | 17.91 | 1,087,634 | +0.07(+0.39%) |
Feb 15, 2017 | 17.87 | 17.88 | 17.73 | 17.84 | 1,291,404 | -0.13(-0.72%) |
Feb 14, 2017 | 17.83 | 17.97 | 17.79 | 17.97 | 627,275 | +0.05(+0.29%) |
Feb 13, 2017 | 17.97 | 17.98 | 17.80 | 17.91 | 981,314 | -0.02(-0.10%) |
Feb 10, 2017 | 17.70 | 17.97 | 17.64 | 17.93 | 952,938 | +0.25(+1.41%) |
Feb 09, 2017 | 17.67 | 17.82 | 17.59 | 17.68 | 692,965 | +0.03(+0.19%) |
Feb 08, 2017 | 17.49 | 17.71 | 17.41 | 17.65 | 942,474 | +0.18(+1.03%) |
Feb 07, 2017 | 17.67 | 17.80 | 17.43 | 17.47 | 672,154 | -0.25(-1.41%) |
Feb 06, 2017 | 17.56 | 17.74 | 17.53 | 17.72 | 612,662 | +0.13(+0.73%) |
Feb 03, 2017 | 17.49 | 17.59 | 17.34 | 17.59 | 1,255,923 | +0.21(+1.24%) |
Feb 02, 2017 | 17.22 | 17.38 | 17.11 | 17.37 | 1,159,599 | +0.15(+0.85%) |