Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.54 | 17.55 | 17.50 | 17.50 | 1,009,959 | -0.05(-0.28%) |
Apr 27, 2017 | 17.59 | 17.62 | 17.52 | 17.55 | 1,385,137 | +0.04(+0.21%) |
Apr 26, 2017 | 17.58 | 17.64 | 17.51 | 17.51 | 2,944,958 | +0.01(+0.04%) |
Apr 25, 2017 | 17.46 | 17.55 | 17.45 | 17.51 | 2,329,142 | +0.30(+1.73%) |
Apr 24, 2017 | 17.30 | 17.31 | 17.19 | 17.21 | 1,862,886 | +0.20(+1.20%) |
Apr 21, 2017 | 16.99 | 17.03 | 16.94 | 17.00 | 7,345,951 | +0.02(+0.15%) |
Apr 20, 2017 | 16.94 | 17.00 | 16.91 | 16.98 | 9,577,390 | +0.19(+1.11%) |
Apr 19, 2017 | 16.85 | 16.89 | 16.76 | 16.79 | 2,100,905 | +0.07(+0.41%) |
Apr 18, 2017 | 16.76 | 16.81 | 16.68 | 16.73 | 3,081,952 | -0.15(-0.88%) |
Apr 17, 2017 | 16.76 | 16.88 | 16.74 | 16.87 | 1,771,738 | +0.19(+1.15%) |
Apr 13, 2017 | 16.76 | 16.78 | 16.68 | 16.68 | 3,147,165 | -0.19(-1.10%) |
Apr 12, 2017 | 16.90 | 16.95 | 16.86 | 16.87 | 9,438,362 | -0.14(-0.80%) |
Apr 11, 2017 | 17.05 | 17.08 | 16.92 | 17.00 | 3,436,927 | -0.10(-0.58%) |
Apr 10, 2017 | 17.14 | 17.17 | 17.07 | 17.10 | 635,378 | -0.09(-0.54%) |
Apr 07, 2017 | 17.16 | 17.24 | 17.10 | 17.20 | 1,166,942 | +0.10(+0.58%) |
Apr 06, 2017 | 17.07 | 17.13 | 17.03 | 17.10 | 1,659,543 | -0.07(-0.40%) |
Apr 05, 2017 | 17.35 | 17.38 | 17.16 | 17.16 | 2,866,342 | -0.12(-0.72%) |
Apr 04, 2017 | 17.26 | 17.33 | 17.20 | 17.29 | 1,360,871 | -0.08(-0.46%) |
Apr 03, 2017 | 17.39 | 17.40 | 17.29 | 17.37 | 9,866,726 | +0.01(+0.07%) |
Mar 31, 2017 | 17.35 | 17.38 | 17.32 | 17.36 | 1,324,830 | -0.23(-1.30%) |
Mar 30, 2017 | 17.47 | 17.59 | 17.46 | 17.59 | 1,122,763 | +0.03(+0.18%) |
Mar 29, 2017 | 17.54 | 17.57 | 17.50 | 17.55 | 1,041,820 | -0.06(-0.32%) |
Mar 28, 2017 | 17.41 | 17.62 | 17.38 | 17.61 | 3,961,558 | +0.24(+1.35%) |
Mar 27, 2017 | 17.23 | 17.39 | 17.20 | 17.38 | 3,452,898 | -0.09(-0.50%) |
Mar 24, 2017 | 17.46 | 17.49 | 17.37 | 17.46 | 1,612,291 | +0.15(+0.86%) |
Mar 23, 2017 | 17.25 | 17.39 | 17.21 | 17.31 | 2,808,409 | -0.01(-0.04%) |
Mar 22, 2017 | 17.28 | 17.33 | 17.19 | 17.32 | 2,472,522 | -0.07(-0.39%) |
Mar 21, 2017 | 17.70 | 17.70 | 17.36 | 17.39 | 2,844,921 | -0.26(-1.50%) |
Mar 20, 2017 | 17.71 | 17.73 | 17.61 | 17.65 | 835,990 | -0.01(-0.05%) |
Mar 17, 2017 | 17.72 | 17.75 | 17.64 | 17.66 | 1,337,065 | -0.02(-0.14%) |
Mar 16, 2017 | 17.81 | 17.83 | 17.68 | 17.68 | 1,649,352 | -0.04(-0.24%) |
Mar 15, 2017 | 17.79 | 17.84 | 17.73 | 17.73 | 1,857,059 | -0.04(-0.24%) |
Mar 14, 2017 | 17.81 | 17.82 | 17.74 | 17.77 | 1,627,824 | -0.14(-0.79%) |
Mar 13, 2017 | 17.90 | 17.92 | 17.87 | 17.91 | 922,875 | +0.10(+0.56%) |
Mar 10, 2017 | 17.85 | 17.88 | 17.78 | 17.81 | 1,928,905 | +0.10(+0.56%) |
Mar 09, 2017 | 17.66 | 17.72 | 17.64 | 17.72 | 1,277,340 | +0.10(+0.56%) |
Mar 08, 2017 | 17.68 | 17.70 | 17.60 | 17.62 | 1,266,918 | -0.01(-0.04%) |
Mar 07, 2017 | 17.66 | 17.68 | 17.62 | 17.62 | 1,380,336 | -0.02(-0.14%) |
Mar 06, 2017 | 17.62 | 17.67 | 17.59 | 17.65 | 1,074,775 | -0.04(-0.21%) |
Mar 03, 2017 | 17.75 | 17.77 | 17.67 | 17.68 | 2,296,236 | -0.07(-0.38%) |
Mar 02, 2017 | 17.85 | 17.85 | 17.73 | 17.75 | 1,153,954 | -0.06(-0.35%) |
Mar 01, 2017 | 17.80 | 17.85 | 17.78 | 17.81 | 2,187,492 | +0.42(+2.42%) |
Feb 28, 2017 | 17.39 | 17.41 | 17.31 | 17.39 | 1,302,954 | -0.11(-0.64%) |
Feb 27, 2017 | 17.40 | 17.51 | 17.36 | 17.51 | 1,420,217 | +0.04(+0.25%) |
Feb 24, 2017 | 17.43 | 17.49 | 17.41 | 17.46 | 1,050,969 | -0.14(-0.77%) |
Feb 23, 2017 | 17.65 | 17.65 | 17.55 | 17.60 | 668,381 | -0.06(-0.32%) |
Feb 22, 2017 | 17.64 | 17.72 | 17.62 | 17.65 | 879,594 | -0.08(-0.45%) |
Feb 21, 2017 | 17.69 | 17.75 | 17.69 | 17.73 | 1,390,501 | +0.27(+1.52%) |
Feb 17, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.06(-0.35%) | |
Feb 16, 2017 | 17.57 | 17.58 | 17.46 | 17.53 | 3,933,955 | -0.12(-0.67%) |
Feb 15, 2017 | 17.67 | 17.68 | 17.58 | 17.65 | 1,025,117 | -0.03(-0.18%) |
Feb 14, 2017 | 17.52 | 17.70 | 17.51 | 17.68 | 2,170,411 | -0.03(-0.17%) |
Feb 13, 2017 | 17.73 | 17.76 | 17.71 | 17.71 | 960,921 | +0.11(+0.60%) |
Feb 10, 2017 | 17.64 | 17.64 | 17.54 | 17.60 | 1,632,988 | +0.14(+0.82%) |
Feb 09, 2017 | 17.29 | 17.51 | 17.24 | 17.46 | 2,469,938 | +0.17(+1.00%) |
Feb 08, 2017 | 17.26 | 17.30 | 17.22 | 17.29 | 1,116,739 | +0.00(+0.00%) |
Feb 07, 2017 | 17.26 | 17.31 | 17.21 | 17.29 | 1,506,081 | +0.07(+0.43%) |
Feb 06, 2017 | 17.21 | 17.26 | 17.14 | 17.21 | 2,185,154 | -0.17(-0.96%) |
Feb 03, 2017 | 17.36 | 17.42 | 17.30 | 17.38 | 1,001,487 | +0.07(+0.43%) |
Feb 02, 2017 | 17.22 | 17.32 | 17.16 | 17.31 | 1,067,978 | -0.09(-0.50%) |