Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.70 | 16.30 | 15.52 | 16.04 | 35,202 | +0.43(+2.74%) |
Apr 27, 2017 | 15.46 | 16.32 | 15.46 | 15.62 | 45,000 | -0.76(-4.66%) |
Apr 26, 2017 | 16.64 | 16.78 | 16.37 | 16.38 | 21,710 | -0.24(-1.42%) |
Apr 25, 2017 | 16.66 | 16.74 | 16.52 | 16.62 | 24,553 | +0.00(+0.00%) |
Apr 24, 2017 | 16.69 | 16.84 | 16.50 | 16.62 | 17,484 | +0.02(+0.11%) |
Apr 21, 2017 | 16.47 | 16.60 | 16.14 | 16.60 | 57,594 | +0.15(+0.88%) |
Apr 20, 2017 | 16.68 | 16.74 | 16.24 | 16.45 | 21,611 | -0.17(-1.04%) |
Apr 19, 2017 | 16.96 | 16.96 | 16.53 | 16.63 | 14,807 | +0.21(+1.27%) |
Apr 18, 2017 | 16.52 | 16.96 | 16.20 | 16.42 | 29,262 | -0.66(-3.89%) |
Apr 17, 2017 | 17.37 | 17.37 | 16.85 | 17.08 | 21,584 | -0.22(-1.26%) |
Apr 13, 2017 | 17.28 | 17.54 | 17.28 | 17.30 | 18,976 | +0.02(+0.11%) |
Apr 12, 2017 | 17.32 | 17.41 | 17.28 | 17.28 | 13,525 | -0.17(-0.99%) |
Apr 11, 2017 | 17.33 | 17.64 | 17.33 | 17.45 | 11,986 | +0.15(+0.89%) |
Apr 10, 2017 | 17.37 | 17.37 | 17.30 | 17.30 | 1,733 | -0.07(-0.42%) |
Apr 07, 2017 | 17.59 | 17.59 | 17.34 | 17.37 | 6,835 | -0.26(-1.50%) |
Apr 06, 2017 | 17.41 | 17.74 | 17.30 | 17.64 | 23,722 | +0.37(+2.16%) |
Apr 05, 2017 | 17.64 | 17.76 | 17.24 | 17.26 | 10,385 | -0.10(-0.58%) |
Apr 04, 2017 | 17.42 | 17.42 | 17.24 | 17.36 | 8,007 | +0.01(+0.05%) |
Apr 03, 2017 | 17.28 | 17.71 | 17.28 | 17.35 | 6,449 | +0.01(+0.05%) |
Mar 31, 2017 | 17.23 | 17.39 | 17.14 | 17.34 | 18,760 | +0.06(+0.37%) |
Mar 30, 2017 | 17.25 | 17.30 | 17.15 | 17.28 | 8,462 | -0.14(-0.78%) |
Mar 29, 2017 | 17.56 | 17.57 | 17.09 | 17.42 | 10,725 | -0.04(-0.21%) |
Mar 28, 2017 | 17.48 | 17.63 | 17.30 | 17.45 | 7,356 | -0.17(-0.98%) |
Mar 27, 2017 | 17.14 | 17.63 | 17.14 | 17.63 | 50,652 | +0.47(+2.76%) |
Mar 24, 2017 | 17.19 | 17.40 | 16.98 | 17.15 | 17,499 | -0.12(-0.68%) |
Mar 23, 2017 | 17.28 | 17.40 | 17.27 | 17.27 | 1,708 | -0.01(-0.05%) |
Mar 22, 2017 | 17.06 | 17.36 | 16.87 | 17.28 | 36,462 | +0.00(+0.00%) |
Mar 21, 2017 | 17.47 | 17.51 | 17.24 | 17.28 | 56,734 | -0.13(-0.73%) |
Mar 20, 2017 | 17.58 | 17.84 | 17.29 | 17.41 | 7,685 | -0.35(-2.00%) |
Mar 17, 2017 | 17.53 | 17.83 | 17.53 | 17.76 | 15,795 | +0.14(+0.77%) |
Mar 16, 2017 | 17.71 | 17.82 | 17.46 | 17.63 | 12,319 | +0.08(+0.47%) |
Mar 15, 2017 | 17.69 | 18.01 | 17.54 | 17.54 | 23,556 | -0.08(-0.46%) |
Mar 14, 2017 | 17.53 | 17.74 | 17.46 | 17.63 | 12,904 | -0.02(-0.10%) |
Mar 13, 2017 | 17.49 | 17.85 | 17.37 | 17.64 | 16,507 | +0.05(+0.26%) |
Mar 10, 2017 | 17.75 | 17.81 | 17.39 | 17.60 | 19,579 | -0.05(-0.26%) |
Mar 09, 2017 | 17.67 | 17.72 | 17.64 | 17.64 | 5,472 | -0.01(-0.05%) |
Mar 08, 2017 | 17.96 | 18.08 | 17.60 | 17.65 | 12,683 | -0.33(-1.82%) |
Mar 07, 2017 | 17.44 | 18.19 | 17.24 | 17.98 | 49,941 | +0.48(+2.75%) |
Mar 06, 2017 | 17.26 | 17.63 | 17.26 | 17.50 | 11,755 | -0.21(-1.18%) |
Mar 03, 2017 | 17.71 | 17.89 | 17.44 | 17.71 | 18,961 | -0.22(-1.22%) |
Mar 02, 2017 | 17.82 | 18.12 | 17.64 | 17.93 | 15,892 | -0.18(-1.00%) |
Mar 01, 2017 | 18.17 | 18.19 | 17.68 | 18.11 | 38,438 | +0.15(+0.81%) |
Feb 28, 2017 | 18.05 | 18.15 | 17.46 | 17.96 | 32,657 | -0.09(-0.50%) |
Feb 27, 2017 | 17.46 | 18.15 | 17.33 | 18.05 | 46,930 | +0.50(+2.85%) |
Feb 24, 2017 | 17.47 | 17.65 | 17.35 | 17.55 | 6,638 | -0.24(-1.33%) |
Feb 23, 2017 | 17.63 | 17.90 | 17.47 | 17.79 | 10,578 | +0.00(+0.00%) |
Feb 22, 2017 | 17.88 | 17.91 | 17.79 | 17.79 | 1,689 | -0.16(-0.91%) |
Feb 21, 2017 | 17.90 | 18.04 | 17.80 | 17.95 | 5,407 | +0.17(+0.97%) |
Feb 17, 2017 | 17.78 | 17.78 | 17.78 | 0 | +0.25(+1.40%) | |
Feb 16, 2017 | 17.60 | 17.83 | 17.38 | 17.54 | 19,310 | -0.03(-0.16%) |
Feb 15, 2017 | 17.66 | 17.84 | 17.43 | 17.56 | 23,426 | -0.22(-1.23%) |
Feb 14, 2017 | 17.62 | 17.87 | 17.58 | 17.78 | 35,634 | -0.10(-0.56%) |
Feb 13, 2017 | 17.29 | 18.09 | 17.29 | 17.88 | 39,185 | +0.40(+2.29%) |
Feb 10, 2017 | 17.34 | 17.51 | 17.18 | 17.48 | 28,987 | +0.20(+1.16%) |
Feb 09, 2017 | 17.98 | 17.98 | 17.20 | 17.28 | 19,803 | -0.29(-1.66%) |
Feb 08, 2017 | 17.42 | 17.72 | 17.42 | 17.57 | 15,664 | +0.15(+0.89%) |
Feb 07, 2017 | 17.96 | 18.08 | 17.38 | 17.42 | 23,006 | -0.68(-3.77%) |
Feb 06, 2017 | 18.03 | 18.31 | 17.91 | 18.10 | 11,192 | -0.05(-0.25%) |
Feb 03, 2017 | 17.96 | 18.15 | 17.96 | 18.15 | 3,135 | +0.18(+1.01%) |
Feb 02, 2017 | 18.33 | 18.33 | 17.89 | 17.96 | 29,656 | -0.49(-2.66%) |