Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.68 | 17.70 | 17.65 | 17.69 | 15,276 | +0.06(+0.36%) |
Apr 27, 2017 | 17.67 | 17.67 | 17.60 | 17.63 | 58,356 | -0.04(-0.20%) |
Apr 26, 2017 | 17.65 | 17.66 | 17.61 | 17.66 | 51,873 | -0.01(-0.08%) |
Apr 25, 2017 | 17.62 | 17.68 | 17.60 | 17.68 | 17,556 | +0.10(+0.57%) |
Apr 24, 2017 | 17.58 | 17.61 | 17.56 | 17.58 | 29,200 | +0.09(+0.49%) |
Apr 21, 2017 | 17.51 | 17.51 | 17.44 | 17.49 | 102,612 | +0.01(+0.08%) |
Apr 20, 2017 | 17.47 | 17.52 | 17.46 | 17.48 | 27,404 | +0.04(+0.24%) |
Apr 19, 2017 | 17.48 | 17.48 | 17.43 | 17.44 | 23,449 | -0.03(-0.16%) |
Apr 18, 2017 | 17.45 | 17.48 | 17.43 | 17.47 | 103,421 | +0.05(+0.29%) |
Apr 17, 2017 | 17.44 | 17.44 | 17.39 | 17.42 | 17,555 | +0.01(+0.04%) |
Apr 13, 2017 | 17.42 | 17.42 | 17.39 | 17.41 | 21,375 | +0.02(+0.12%) |
Apr 12, 2017 | 17.34 | 17.39 | 17.34 | 17.39 | 12,922 | +0.04(+0.25%) |
Apr 11, 2017 | 17.37 | 17.37 | 17.34 | 17.34 | 34,639 | -0.02(-0.13%) |
Apr 10, 2017 | 17.35 | 17.38 | 17.31 | 17.37 | 514,564 | +0.06(+0.37%) |
Apr 07, 2017 | 17.37 | 17.39 | 17.29 | 17.30 | 48,020 | -0.02(-0.12%) |
Apr 06, 2017 | 17.36 | 17.38 | 17.32 | 17.32 | 1,341,564 | -0.04(-0.20%) |
Apr 05, 2017 | 17.38 | 17.38 | 17.34 | 17.36 | 14,476 | +0.03(+0.16%) |
Apr 04, 2017 | 17.34 | 17.37 | 17.32 | 17.33 | 66,343 | -0.05(-0.29%) |
Apr 03, 2017 | 17.35 | 17.38 | 17.32 | 17.38 | 161,674 | +0.00(+0.02%) |
Mar 31, 2017 | 17.37 | 17.39 | 17.33 | 17.38 | 29,331 | +0.01(+0.08%) |
Mar 30, 2017 | 17.35 | 17.39 | 17.35 | 17.36 | 27,944 | -0.03(-0.16%) |
Mar 29, 2017 | 17.37 | 17.40 | 17.36 | 17.39 | 34,927 | +0.00(+0.00%) |
Mar 28, 2017 | 17.43 | 17.43 | 17.38 | 17.39 | 19,208 | -0.02(-0.12%) |
Mar 27, 2017 | 17.40 | 17.43 | 17.37 | 17.41 | 15,074 | +0.04(+0.20%) |
Mar 24, 2017 | 17.36 | 17.39 | 17.33 | 17.38 | 28,581 | +0.06(+0.37%) |
Mar 23, 2017 | 17.34 | 17.35 | 17.31 | 17.31 | 33,407 | -0.03(-0.15%) |
Mar 22, 2017 | 17.33 | 17.35 | 17.30 | 17.34 | 38,454 | +0.05(+0.27%) |
Mar 21, 2017 | 17.33 | 17.36 | 17.24 | 17.29 | 27,863 | +0.10(+0.61%) |
Mar 20, 2017 | 17.31 | 17.33 | 17.19 | 17.19 | 356,652 | -0.13(-0.72%) |
Mar 17, 2017 | 17.35 | 17.41 | 17.30 | 17.31 | 153,895 | -0.03(-0.16%) |
Mar 16, 2017 | 17.34 | 17.34 | 17.25 | 17.34 | 21,616 | +0.07(+0.41%) |
Mar 15, 2017 | 17.21 | 17.32 | 17.16 | 17.27 | 64,646 | +0.07(+0.41%) |
Mar 14, 2017 | 17.21 | 17.21 | 17.16 | 17.20 | 38,145 | -0.05(-0.29%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.19 | 17.25 | 30,248 | -0.01(-0.08%) |
Mar 10, 2017 | 17.23 | 17.26 | 17.17 | 17.26 | 40,266 | +0.11(+0.62%) |
Mar 09, 2017 | 17.21 | 17.21 | 17.14 | 17.16 | 14,042 | -0.05(-0.31%) |
Mar 08, 2017 | 17.26 | 17.26 | 17.19 | 17.21 | 37,781 | -0.08(-0.47%) |
Mar 07, 2017 | 17.33 | 17.33 | 17.27 | 17.29 | 41,843 | -0.04(-0.20%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.28 | 17.33 | 43,575 | -0.04(-0.20%) |
Mar 03, 2017 | 17.28 | 17.38 | 17.28 | 17.36 | 75,244 | +0.11(+0.66%) |
Mar 02, 2017 | 17.27 | 17.32 | 17.24 | 17.25 | 148,227 | -0.09(-0.53%) |
Mar 01, 2017 | 17.32 | 17.36 | 17.27 | 17.34 | 128,223 | -0.02(-0.10%) |
Feb 28, 2017 | 17.36 | 17.37 | 17.32 | 17.36 | 20,973 | +0.06(+0.33%) |
Feb 27, 2017 | 17.33 | 17.37 | 17.30 | 17.30 | 79,954 | -0.04(-0.20%) |
Feb 24, 2017 | 17.34 | 17.35 | 17.28 | 17.34 | 74,091 | +0.02(+0.12%) |
Feb 23, 2017 | 17.32 | 17.34 | 17.27 | 17.32 | 87,765 | +0.01(+0.08%) |
Feb 22, 2017 | 17.22 | 17.31 | 17.22 | 17.30 | 128,261 | +0.07(+0.41%) |
Feb 21, 2017 | 17.21 | 17.28 | 17.20 | 17.23 | 180,258 | -0.06(-0.33%) |
Feb 17, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 17.30 | 17.32 | 17.26 | 17.32 | 116,811 | +0.05(+0.29%) |
Feb 15, 2017 | 17.23 | 17.27 | 17.21 | 17.27 | 20,881 | +0.00(+0.00%) |
Feb 14, 2017 | 17.29 | 17.29 | 17.20 | 17.27 | 33,311 | +0.00(+0.00%) |
Feb 13, 2017 | 17.23 | 17.29 | 17.23 | 17.27 | 24,870 | +0.04(+0.20%) |
Feb 10, 2017 | 17.25 | 17.29 | 17.22 | 17.23 | 96,154 | -0.02(-0.12%) |
Feb 09, 2017 | 17.29 | 17.29 | 17.22 | 17.25 | 31,032 | +0.00(+0.00%) |
Feb 08, 2017 | 17.25 | 17.27 | 17.22 | 17.25 | 73,839 | +0.00(+0.02%) |
Feb 07, 2017 | 17.25 | 17.26 | 17.20 | 17.25 | 97,917 | -0.03(-0.18%) |
Feb 06, 2017 | 17.23 | 17.30 | 17.22 | 17.28 | 70,143 | -0.01(-0.08%) |
Feb 03, 2017 | 17.27 | 17.31 | 17.25 | 17.30 | 23,898 | +0.05(+0.29%) |
Feb 02, 2017 | 17.25 | 17.30 | 17.23 | 17.25 | 37,265 | +0.02(+0.12%) |