Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.86 | 16.86 | 16.35 | 16.54 | 10,769 | -0.18(-1.11%) |
Apr 27, 2017 | 17.00 | 17.00 | 16.68 | 16.72 | 2,555 | -0.32(-1.90%) |
Apr 26, 2017 | 16.77 | 17.23 | 16.66 | 17.05 | 8,459 | +0.28(+1.65%) |
Apr 25, 2017 | 17.18 | 17.18 | 16.63 | 16.77 | 11,230 | -0.37(-2.16%) |
Apr 24, 2017 | 16.95 | 17.23 | 16.45 | 17.14 | 12,193 | +0.09(+0.54%) |
Apr 21, 2017 | 16.91 | 17.09 | 16.91 | 17.05 | 3,214 | +0.42(+2.50%) |
Apr 20, 2017 | 16.49 | 16.63 | 16.26 | 16.63 | 13,454 | +0.18(+1.12%) |
Apr 19, 2017 | 16.40 | 16.68 | 16.26 | 16.45 | 6,525 | +0.23(+1.42%) |
Apr 18, 2017 | 16.08 | 16.77 | 15.94 | 16.21 | 5,772 | -0.28(-1.68%) |
Apr 17, 2017 | 16.49 | 16.58 | 16.17 | 16.49 | 6,738 | -0.18(-1.11%) |
Apr 13, 2017 | 16.26 | 16.70 | 16.26 | 16.68 | 6,644 | -0.09(-0.55%) |
Apr 12, 2017 | 16.58 | 16.77 | 16.40 | 16.77 | 8,310 | +0.14(+0.83%) |
Apr 11, 2017 | 16.68 | 17.09 | 16.26 | 16.63 | 10,176 | -0.05(-0.28%) |
Apr 10, 2017 | 17.00 | 17.00 | 16.68 | 16.68 | 5,989 | -0.46(-2.70%) |
Apr 07, 2017 | 17.05 | 17.37 | 16.95 | 17.14 | 5,422 | +0.09(+0.54%) |
Apr 06, 2017 | 16.95 | 17.05 | 16.77 | 17.05 | 2,223 | +0.00(+0.00%) |
Apr 05, 2017 | 16.95 | 17.23 | 16.80 | 17.05 | 3,715 | +0.05(+0.27%) |
Apr 04, 2017 | 17.00 | 17.09 | 16.60 | 17.00 | 16,590 | +0.00(+0.00%) |
Apr 03, 2017 | 17.18 | 17.18 | 16.81 | 17.00 | 17,232 | -0.05(-0.27%) |
Mar 31, 2017 | 16.78 | 17.23 | 16.74 | 17.05 | 15,802 | +0.37(+2.22%) |
Mar 30, 2017 | 16.43 | 16.81 | 16.43 | 16.68 | 5,343 | +0.09(+0.56%) |
Mar 29, 2017 | 16.72 | 16.77 | 16.31 | 16.58 | 32,305 | -0.14(-0.83%) |
Mar 28, 2017 | 17.14 | 17.50 | 16.26 | 16.72 | 47,156 | -0.23(-1.36%) |
Mar 27, 2017 | 16.91 | 17.04 | 16.72 | 16.95 | 19,350 | +0.05(+0.27%) |
Mar 24, 2017 | 17.00 | 17.18 | 16.58 | 16.91 | 33,130 | +0.23(+1.38%) |
Mar 23, 2017 | 16.26 | 17.09 | 15.98 | 16.68 | 9,761 | +0.51(+3.13%) |
Mar 22, 2017 | 16.51 | 17.09 | 15.98 | 16.17 | 13,703 | -0.14(-0.85%) |
Mar 21, 2017 | 17.00 | 17.04 | 16.03 | 16.31 | 25,567 | -0.74(-4.32%) |
Mar 20, 2017 | 17.18 | 17.46 | 16.77 | 17.04 | 30,586 | -0.46(-2.63%) |
Mar 17, 2017 | 16.95 | 17.50 | 16.58 | 17.50 | 125,844 | +0.55(+3.26%) |
Mar 16, 2017 | 16.72 | 17.00 | 16.58 | 16.95 | 12,288 | +0.18(+1.10%) |
Mar 15, 2017 | 16.86 | 16.86 | 16.68 | 16.77 | 7,425 | -0.14(-0.82%) |
Mar 14, 2017 | 16.72 | 16.91 | 16.63 | 16.91 | 5,038 | +0.18(+1.10%) |
Mar 13, 2017 | 16.81 | 16.81 | 16.67 | 16.72 | 13,698 | -0.09(-0.55%) |
Mar 10, 2017 | 16.77 | 16.86 | 16.77 | 16.81 | 14,110 | +0.05(+0.27%) |
Mar 09, 2017 | 16.95 | 17.04 | 16.77 | 16.77 | 6,289 | -0.18(-1.09%) |
Mar 08, 2017 | 17.14 | 17.18 | 16.91 | 16.95 | 13,044 | -0.09(-0.54%) |
Mar 07, 2017 | 17.23 | 17.32 | 17.04 | 17.04 | 7,301 | -0.18(-1.07%) |
Mar 06, 2017 | 17.23 | 17.23 | 16.63 | 17.23 | 21,177 | +0.05(+0.27%) |
Mar 03, 2017 | 17.18 | 17.27 | 17.14 | 17.18 | 15,290 | +0.05(+0.27%) |
Mar 02, 2017 | 17.14 | 17.44 | 17.05 | 17.14 | 9,936 | -0.32(-1.85%) |
Mar 01, 2017 | 17.50 | 17.87 | 17.32 | 17.46 | 68,909 | +0.05(+0.26%) |
Feb 28, 2017 | 17.46 | 17.55 | 17.32 | 17.41 | 12,025 | -0.14(-0.79%) |
Feb 27, 2017 | 17.09 | 17.55 | 17.09 | 17.55 | 41,269 | +0.41(+2.42%) |
Feb 24, 2017 | 17.46 | 17.46 | 17.14 | 17.14 | 7,839 | -0.32(-1.85%) |
Feb 23, 2017 | 17.50 | 17.69 | 17.41 | 17.46 | 17,236 | -0.09(-0.53%) |
Feb 22, 2017 | 17.41 | 17.55 | 17.37 | 17.55 | 9,673 | +0.00(+0.00%) |
Feb 21, 2017 | 17.55 | 17.87 | 17.46 | 17.55 | 28,430 | -0.05(-0.26%) |
Feb 17, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.46 | 17.64 | 17.32 | 17.60 | 20,366 | +0.09(+0.53%) |
Feb 15, 2017 | 17.12 | 17.55 | 17.12 | 17.50 | 24,073 | +0.09(+0.53%) |
Feb 14, 2017 | 17.37 | 17.46 | 17.14 | 17.41 | 13,423 | +0.05(+0.27%) |
Feb 13, 2017 | 17.27 | 17.50 | 17.27 | 17.37 | 15,016 | +0.00(+0.00%) |
Feb 10, 2017 | 16.95 | 17.46 | 16.91 | 17.37 | 12,231 | +0.32(+1.89%) |
Feb 09, 2017 | 16.95 | 17.09 | 16.86 | 17.04 | 16,472 | +0.09(+0.54%) |
Feb 08, 2017 | 17.04 | 17.18 | 16.63 | 16.95 | 60,462 | +0.00(+0.00%) |
Feb 07, 2017 | 16.77 | 17.00 | 16.53 | 16.95 | 16,672 | +0.14(+0.82%) |
Feb 06, 2017 | 16.58 | 16.81 | 16.45 | 16.81 | 19,048 | +0.23(+1.39%) |
Feb 03, 2017 | 15.98 | 16.79 | 15.91 | 16.58 | 54,154 | +0.78(+4.96%) |
Feb 02, 2017 | 15.52 | 15.80 | 15.47 | 15.80 | 20,236 | +0.41(+2.69%) |