Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.24 | 17.55 | 17.24 | 17.55 | 1,123 | +0.25(+1.45%) |
Apr 27, 2017 | 17.36 | 17.36 | 17.28 | 17.30 | 1,607 | -0.15(-0.86%) |
Apr 26, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 732 | +0.00(+0.00%) |
Apr 25, 2017 | 17.45 | 17.45 | 17.45 | 17.45 | 403 | +0.25(+1.45%) |
Apr 21, 2017 | 17.20 | 17.20 | 17.20 | 17 | -0.17(-0.98%) | |
Apr 20, 2017 | 17.32 | 17.37 | 17.32 | 17.37 | 425 | -0.41(-2.31%) |
Apr 19, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 381 | +0.14(+0.79%) |
Apr 18, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 388 | -0.23(-1.29%) |
Apr 17, 2017 | 17.88 | 17.88 | 17.87 | 17.87 | 1,519 | +0.31(+1.77%) |
Apr 13, 2017 | 17.69 | 17.84 | 17.56 | 17.56 | 3,153 | +0.14(+0.83%) |
Apr 12, 2017 | 17.58 | 17.58 | 17.41 | 17.41 | 465 | -0.11(-0.60%) |
Apr 11, 2017 | 17.34 | 17.52 | 17.34 | 17.52 | 642 | +0.25(+1.45%) |
Apr 10, 2017 | 17.28 | 17.34 | 17.27 | 17.27 | 691 | -0.07(-0.40%) |
Apr 07, 2017 | 17.35 | 17.35 | 17.31 | 17.34 | 999 | +0.33(+1.94%) |
Apr 06, 2017 | 17.00 | 17.01 | 17.00 | 17.01 | 830 | +0.27(+1.61%) |
Apr 05, 2017 | 16.74 | 16.74 | 16.74 | 16.74 | 404 | -0.02(-0.12%) |
Apr 04, 2017 | 16.68 | 16.76 | 16.60 | 16.76 | 869 | +0.16(+0.96%) |
Apr 03, 2017 | 16.70 | 17.01 | 16.60 | 16.60 | 2,473 | -0.10(-0.60%) |
Mar 31, 2017 | 16.69 | 16.70 | 16.69 | 16.70 | 606 | +0.05(+0.30%) |
Mar 30, 2017 | 16.67 | 16.67 | 16.65 | 16.65 | 4,000 | -0.35(-2.06%) |
Mar 29, 2017 | 17.05 | 17.05 | 16.90 | 17.00 | 1,215 | -0.25(-1.45%) |
Mar 28, 2017 | 17.35 | 17.35 | 17.25 | 17.25 | 791 | +0.24(+1.41%) |
Mar 27, 2017 | 17.01 | 17.01 | 17.01 | 17.01 | 652 | -0.94(-5.24%) |
Mar 24, 2017 | 17.96 | 17.96 | 17.60 | 17.95 | 1,910 | +0.05(+0.28%) |
Mar 23, 2017 | 17.79 | 17.90 | 17.67 | 17.90 | 5,850 | +0.50(+2.87%) |
Mar 22, 2017 | 17.77 | 17.77 | 17.37 | 17.40 | 1,662 | -0.33(-1.86%) |
Mar 21, 2017 | 17.70 | 17.73 | 17.70 | 17.73 | 941 | +0.75(+4.42%) |
Mar 20, 2017 | 17.06 | 17.06 | 16.98 | 16.98 | 5,195 | -0.24(-1.38%) |
Mar 17, 2017 | 17.30 | 17.30 | 17.08 | 17.22 | 2,706 | -0.43(-2.45%) |
Mar 16, 2017 | 17.70 | 17.70 | 17.60 | 17.65 | 8,151 | +0.02(+0.11%) |
Mar 15, 2017 | 17.62 | 17.65 | 17.62 | 17.63 | 8,118 | +0.50(+2.92%) |
Mar 14, 2017 | 17.27 | 17.27 | 17.08 | 17.13 | 32,879 | -0.53(-3.00%) |
Mar 13, 2017 | 17.11 | 17.66 | 17.11 | 17.66 | 976 | +1.11(+6.71%) |
Mar 09, 2017 | 16.55 | 16.55 | 16.55 | 0 | +0.28(+1.72%) | |
Mar 07, 2017 | 16.27 | 16.27 | 16.27 | 100 | +0.27(+1.69%) | |
Mar 03, 2017 | 16.00 | 16.00 | 16.00 | 68 | -0.06(-0.37%) | |
Mar 02, 2017 | 16.11 | 16.18 | 16.06 | 16.06 | 3,050 | -0.22(-1.35%) |
Mar 01, 2017 | 16.28 | 16.28 | 16.28 | 16.28 | 1,904 | +0.00(+0.00%) |
Feb 28, 2017 | 16.03 | 16.28 | 16.03 | 16.28 | 228 | +0.03(+0.18%) |
Feb 27, 2017 | 16.19 | 16.25 | 16.05 | 16.25 | 1,102 | +0.34(+2.14%) |
Feb 24, 2017 | 16.32 | 16.32 | 15.91 | 15.91 | 1,083 | +0.18(+1.14%) |
Feb 23, 2017 | 15.73 | 15.73 | 15.73 | 15.73 | 464 | +0.08(+0.51%) |
Feb 22, 2017 | 15.59 | 16.00 | 15.59 | 15.65 | 1,333 | +0.06(+0.38%) |
Feb 21, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 724 | -0.06(-0.38%) |
Feb 17, 2017 | 15.65 | 15.65 | 15.65 | 0 | -0.20(-1.26%) | |
Feb 16, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 740 | -0.14(-0.88%) |
Feb 15, 2017 | 15.99 | 15.99 | 15.99 | 15.99 | 229 | +0.05(+0.31%) |
Feb 14, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 404 | -0.06(-0.38%) |
Feb 13, 2017 | 15.94 | 16.00 | 15.94 | 16.00 | 1,563 | +0.50(+3.23%) |
Feb 10, 2017 | 15.22 | 15.73 | 15.22 | 15.50 | 871 | -0.50(-3.12%) |
Feb 09, 2017 | 16.03 | 16.16 | 16.00 | 16.00 | 3,555 | +0.19(+1.20%) |
Feb 08, 2017 | 15.81 | 15.81 | 15.80 | 15.81 | 2,688 | +1.09(+7.40%) |
Feb 07, 2017 | 14.68 | 14.72 | 14.64 | 14.72 | 1,339 | +0.13(+0.89%) |
Feb 06, 2017 | 14.59 | 14.59 | 14.59 | 14.59 | 289 | +0.01(+0.07%) |
Feb 03, 2017 | 14.57 | 14.58 | 14.57 | 14.58 | 2,239 | -0.06(-0.41%) |
Feb 02, 2017 | 14.59 | 14.64 | 14.59 | 14.64 | 555 | +0.19(+1.31%) |