Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.15 | 17.20 | 17.12 | 17.12 | 5,590 | +0.01(+0.05%) |
Apr 27, 2017 | 17.14 | 17.23 | 17.10 | 17.11 | 12,292 | -0.00(-0.03%) |
Apr 26, 2017 | 17.12 | 17.22 | 17.11 | 17.11 | 3,637 | -0.12(-0.68%) |
Apr 25, 2017 | 17.18 | 17.23 | 17.17 | 17.23 | 2,708 | -0.03(-0.16%) |
Apr 24, 2017 | 17.17 | 17.30 | 17.17 | 17.25 | 12,341 | +0.13(+0.76%) |
Apr 21, 2017 | 17.17 | 17.17 | 17.12 | 17.12 | 9,657 | -0.03(-0.16%) |
Apr 20, 2017 | 17.16 | 17.23 | 17.14 | 17.15 | 2,349 | +0.01(+0.05%) |
Apr 19, 2017 | 17.25 | 17.25 | 17.12 | 17.14 | 14,924 | -0.06(-0.32%) |
Apr 18, 2017 | 17.27 | 17.28 | 17.20 | 17.20 | 2,324 | +0.00(+0.00%) |
Apr 17, 2017 | 17.17 | 17.26 | 17.15 | 17.20 | 11,977 | +0.07(+0.44%) |
Apr 13, 2017 | 17.07 | 17.14 | 17.07 | 17.12 | 5,171 | +0.03(+0.16%) |
Apr 12, 2017 | 17.04 | 17.10 | 17.04 | 17.10 | 1,838 | +0.10(+0.57%) |
Apr 11, 2017 | 16.98 | 17.07 | 16.97 | 17.00 | 4,372 | -0.00(-0.03%) |
Apr 10, 2017 | 16.95 | 17.08 | 16.95 | 17.00 | 2,710 | -0.01(-0.05%) |
Apr 07, 2017 | 17.10 | 17.10 | 17.01 | 17.01 | 6,316 | -0.01(-0.05%) |
Apr 06, 2017 | 17.04 | 17.06 | 16.98 | 17.02 | 2,864 | +0.00(+0.00%) |
Apr 05, 2017 | 17.01 | 17.09 | 16.98 | 17.02 | 6,080 | -0.05(-0.27%) |
Apr 04, 2017 | 17.00 | 17.10 | 16.99 | 17.07 | 4,937 | -0.02(-0.11%) |
Apr 03, 2017 | 17.11 | 17.11 | 17.04 | 17.09 | 3,272 | +0.02(+0.11%) |
Mar 31, 2017 | 17.16 | 17.16 | 17.04 | 17.07 | 2,679 | -0.07(-0.44%) |
Mar 30, 2017 | 17.14 | 17.17 | 17.11 | 17.14 | 4,980 | +0.01(+0.05%) |
Mar 29, 2017 | 17.16 | 17.16 | 17.08 | 17.13 | 8,093 | +0.06(+0.33%) |
Mar 28, 2017 | 17.09 | 17.14 | 17.04 | 17.08 | 2,392 | -0.04(-0.23%) |
Mar 27, 2017 | 17.09 | 17.14 | 17.09 | 17.12 | 4,283 | -0.04(-0.21%) |
Mar 24, 2017 | 17.11 | 17.15 | 17.08 | 17.15 | 20,674 | +0.05(+0.30%) |
Mar 23, 2017 | 17.02 | 17.10 | 17.02 | 17.10 | 1,985 | -0.01(-0.03%) |
Mar 22, 2017 | 17.13 | 17.13 | 17.05 | 17.11 | 612 | +0.06(+0.33%) |
Mar 21, 2017 | 17.12 | 17.17 | 17.01 | 17.05 | 5,022 | -0.05(-0.30%) |
Mar 20, 2017 | 17.02 | 17.10 | 17.02 | 17.10 | 960 | +0.08(+0.47%) |
Mar 17, 2017 | 17.02 | 17.04 | 17.01 | 17.02 | 1,548 | +0.01(+0.05%) |
Mar 16, 2017 | 17.00 | 17.01 | 17.00 | 17.01 | 1,827 | +0.07(+0.38%) |
Mar 15, 2017 | 16.71 | 16.95 | 16.71 | 16.95 | 10,092 | +0.16(+0.94%) |
Mar 14, 2017 | 16.70 | 16.80 | 16.70 | 16.79 | 5,739 | +0.06(+0.36%) |
Mar 13, 2017 | 16.76 | 16.78 | 16.67 | 16.73 | 7,293 | +0.00(+0.03%) |
Mar 10, 2017 | 16.67 | 16.83 | 16.67 | 16.72 | 6,727 | +0.09(+0.56%) |
Mar 09, 2017 | 16.68 | 16.68 | 16.59 | 16.63 | 9,554 | -0.10(-0.61%) |
Mar 08, 2017 | 16.75 | 16.81 | 16.72 | 16.73 | 3,217 | -0.08(-0.50%) |
Mar 07, 2017 | 16.81 | 16.85 | 16.80 | 16.82 | 6,485 | +0.04(+0.22%) |
Mar 06, 2017 | 16.80 | 16.80 | 16.75 | 16.78 | 9,875 | -0.07(-0.39%) |
Mar 03, 2017 | 16.82 | 16.85 | 16.74 | 16.85 | 8,723 | +0.17(+1.00%) |
Mar 02, 2017 | 16.76 | 16.85 | 16.67 | 16.68 | 5,139 | -0.17(-0.99%) |
Mar 01, 2017 | 16.80 | 16.85 | 16.74 | 16.85 | 7,824 | -0.01(-0.06%) |
Feb 28, 2017 | 16.87 | 16.91 | 16.84 | 16.85 | 2,168 | -0.06(-0.34%) |
Feb 27, 2017 | 16.93 | 16.93 | 16.91 | 16.91 | 308 | +0.03(+0.17%) |
Feb 24, 2017 | 16.97 | 16.97 | 16.88 | 16.88 | 6,195 | -0.08(-0.49%) |
Feb 23, 2017 | 16.96 | 16.99 | 16.92 | 16.97 | 9,334 | +0.08(+0.50%) |
Feb 22, 2017 | 16.85 | 16.88 | 16.82 | 16.88 | 5,877 | +0.05(+0.33%) |
Feb 21, 2017 | 16.79 | 16.83 | 16.79 | 16.83 | 3,762 | +0.04(+0.23%) |
Feb 17, 2017 | 16.79 | 16.79 | 16.79 | 0 | -0.07(-0.39%) | |
Feb 16, 2017 | 16.90 | 16.90 | 16.81 | 16.85 | 24,405 | -0.04(-0.22%) |
Feb 15, 2017 | 16.82 | 16.89 | 16.82 | 16.89 | 16,779 | +0.05(+0.28%) |
Feb 14, 2017 | 16.82 | 16.85 | 16.80 | 16.85 | 10,020 | +0.05(+0.29%) |
Feb 13, 2017 | 16.76 | 16.80 | 16.74 | 16.80 | 8,623 | +0.01(+0.05%) |
Feb 10, 2017 | 16.75 | 16.83 | 16.75 | 16.79 | 1,926 | +0.09(+0.56%) |
Feb 09, 2017 | 16.69 | 16.70 | 16.69 | 16.70 | 796 | +0.02(+0.11%) |
Feb 08, 2017 | 16.73 | 16.85 | 16.65 | 16.68 | 14,126 | -0.13(-0.76%) |
Feb 07, 2017 | 16.78 | 16.81 | 16.76 | 16.81 | 1,893 | +0.04(+0.21%) |
Feb 06, 2017 | 16.90 | 16.90 | 16.77 | 16.77 | 8,562 | +0.01(+0.06%) |
Feb 03, 2017 | 16.87 | 16.88 | 16.70 | 16.76 | 13,327 | +0.03(+0.17%) |
Feb 02, 2017 | 16.83 | 16.85 | 16.68 | 16.73 | 17,999 | +0.09(+0.52%) |