Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.04 | 18.07 | 18.03 | 18.07 | 83,055 | +0.07(+0.38%) |
Apr 27, 2017 | 18.03 | 18.03 | 17.98 | 18.00 | 23,835 | -0.03(-0.14%) |
Apr 26, 2017 | 18.05 | 18.09 | 18.01 | 18.03 | 109,395 | +0.02(+0.09%) |
Apr 25, 2017 | 17.97 | 18.05 | 17.97 | 18.01 | 16,984 | +0.19(+1.06%) |
Apr 24, 2017 | 17.81 | 17.84 | 17.81 | 17.82 | 9,090 | +0.15(+0.82%) |
Apr 21, 2017 | 17.66 | 17.68 | 17.63 | 17.68 | 27,793 | -0.01(-0.05%) |
Apr 20, 2017 | 17.66 | 17.69 | 17.61 | 17.69 | 22,095 | +0.19(+1.07%) |
Apr 19, 2017 | 17.60 | 17.60 | 17.47 | 17.50 | 28,718 | -0.08(-0.44%) |
Apr 18, 2017 | 17.62 | 17.63 | 17.55 | 17.58 | 16,102 | -0.16(-0.92%) |
Apr 17, 2017 | 17.74 | 17.75 | 17.64 | 17.74 | 34,276 | +0.07(+0.39%) |
Apr 13, 2017 | 17.68 | 17.74 | 17.66 | 17.67 | 27,153 | +0.00(+0.00%) |
Apr 12, 2017 | 17.75 | 17.77 | 17.65 | 17.67 | 76,435 | -0.03(-0.19%) |
Apr 11, 2017 | 17.77 | 17.77 | 17.63 | 17.71 | 51,310 | -0.03(-0.14%) |
Apr 10, 2017 | 17.72 | 17.75 | 17.69 | 17.73 | 33,287 | -0.04(-0.24%) |
Apr 07, 2017 | 17.74 | 17.82 | 17.74 | 17.77 | 18,242 | -0.01(-0.05%) |
Apr 06, 2017 | 17.80 | 17.90 | 17.76 | 17.78 | 64,594 | -0.01(-0.05%) |
Apr 05, 2017 | 17.90 | 17.90 | 17.79 | 17.79 | 37,060 | -0.03(-0.14%) |
Apr 04, 2017 | 17.74 | 17.84 | 17.74 | 17.82 | 229,780 | +0.05(+0.29%) |
Apr 03, 2017 | 17.68 | 17.77 | 17.66 | 17.77 | 24,701 | +0.12(+0.68%) |
Mar 31, 2017 | 17.65 | 17.71 | 17.65 | 17.65 | 17,092 | -0.11(-0.63%) |
Mar 30, 2017 | 17.79 | 17.79 | 17.72 | 17.76 | 72,791 | -0.06(-0.34%) |
Mar 29, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 16,194 | +0.00(+0.00%) |
Mar 28, 2017 | 17.75 | 17.85 | 17.71 | 17.82 | 37,717 | +0.06(+0.34%) |
Mar 27, 2017 | 17.78 | 17.78 | 17.58 | 17.76 | 31,527 | -0.04(-0.24%) |
Mar 24, 2017 | 17.78 | 17.81 | 17.70 | 17.80 | 37,738 | +0.06(+0.34%) |
Mar 23, 2017 | 17.69 | 17.80 | 17.69 | 17.74 | 21,829 | +0.00(+0.00%) |
Mar 22, 2017 | 17.63 | 17.80 | 17.63 | 17.74 | 34,744 | +0.02(+0.10%) |
Mar 21, 2017 | 17.93 | 17.93 | 17.68 | 17.72 | 42,531 | -0.09(-0.48%) |
Mar 20, 2017 | 17.82 | 17.88 | 17.77 | 17.81 | 12,383 | +0.06(+0.34%) |
Mar 17, 2017 | 17.77 | 17.77 | 17.71 | 17.75 | 42,318 | -0.01(-0.05%) |
Mar 16, 2017 | 17.72 | 17.76 | 17.69 | 17.76 | 23,417 | +0.09(+0.48%) |
Mar 15, 2017 | 17.48 | 17.67 | 17.43 | 17.67 | 18,014 | +0.24(+1.39%) |
Mar 14, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 6,147 | -0.05(-0.31%) |
Mar 13, 2017 | 17.38 | 17.49 | 17.38 | 17.48 | 14,842 | +0.22(+1.29%) |
Mar 10, 2017 | 17.27 | 17.31 | 17.18 | 17.26 | 43,350 | +0.06(+0.35%) |
Mar 09, 2017 | 17.19 | 17.20 | 17.10 | 17.20 | 16,757 | -0.03(-0.20%) |
Mar 08, 2017 | 17.33 | 17.40 | 17.24 | 17.24 | 16,460 | -0.10(-0.59%) |
Mar 07, 2017 | 17.36 | 17.38 | 17.32 | 17.34 | 14,051 | -0.03(-0.20%) |
Mar 06, 2017 | 17.34 | 17.37 | 17.29 | 17.37 | 21,751 | +0.01(+0.05%) |
Mar 03, 2017 | 17.33 | 17.38 | 17.27 | 17.36 | 14,083 | +0.03(+0.20%) |
Mar 02, 2017 | 17.34 | 17.41 | 17.26 | 17.33 | 23,149 | -0.17(-0.98%) |
Mar 01, 2017 | 17.37 | 17.50 | 17.37 | 17.50 | 10,323 | +0.28(+1.64%) |
Feb 28, 2017 | 17.37 | 17.37 | 17.22 | 17.22 | 25,163 | -0.20(-1.13%) |
Feb 27, 2017 | 17.40 | 17.47 | 17.35 | 17.41 | 30,868 | +0.03(+0.20%) |
Feb 24, 2017 | 17.41 | 17.45 | 17.37 | 17.38 | 11,278 | -0.20(-1.12%) |
Feb 23, 2017 | 17.63 | 17.63 | 17.52 | 17.58 | 14,972 | -0.03(-0.15%) |
Feb 22, 2017 | 17.64 | 17.65 | 17.55 | 17.60 | 191,355 | +0.00(+0.00%) |
Feb 21, 2017 | 17.59 | 17.65 | 17.56 | 17.60 | 58,537 | +0.08(+0.44%) |
Feb 17, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.53 | 17.57 | 17.51 | 17.55 | 18,585 | -0.01(-0.05%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 31,572 | +0.14(+0.79%) |
Feb 14, 2017 | 17.47 | 17.47 | 17.32 | 17.42 | 18,460 | -0.10(-0.59%) |
Feb 13, 2017 | 17.52 | 17.53 | 17.46 | 17.53 | 202,879 | +0.06(+0.34%) |
Feb 10, 2017 | 17.38 | 17.48 | 17.38 | 17.47 | 27,842 | +0.07(+0.39%) |
Feb 09, 2017 | 17.35 | 17.40 | 17.35 | 17.40 | 14,410 | +0.10(+0.59%) |
Feb 08, 2017 | 17.22 | 17.31 | 17.21 | 17.30 | 23,444 | +0.09(+0.55%) |
Feb 07, 2017 | 17.24 | 17.25 | 17.18 | 17.20 | 41,808 | +0.03(+0.15%) |
Feb 06, 2017 | 17.19 | 17.20 | 17.14 | 17.18 | 61,741 | -0.09(-0.54%) |
Feb 03, 2017 | 17.17 | 17.27 | 17.17 | 17.27 | 25,942 | +0.06(+0.35%) |
Feb 02, 2017 | 17.20 | 17.21 | 17.14 | 17.21 | 15,162 | +0.00(+0.00%) |