Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.23 | 17.40 | 16.87 | 17.36 | 468,223 | +0.04(+0.25%) |
Apr 27, 2017 | 17.31 | 17.51 | 17.09 | 17.31 | 493,517 | +0.18(+1.03%) |
Apr 26, 2017 | 17.05 | 17.36 | 16.96 | 17.14 | 657,731 | +0.09(+0.52%) |
Apr 25, 2017 | 17.14 | 17.23 | 17.01 | 17.05 | 908,166 | -0.09(-0.51%) |
Apr 24, 2017 | 17.01 | 17.31 | 16.83 | 17.14 | 720,085 | +0.40(+2.36%) |
Apr 21, 2017 | 16.74 | 16.90 | 16.26 | 16.74 | 820,737 | -0.09(-0.52%) |
Apr 20, 2017 | 16.79 | 16.87 | 16.61 | 16.83 | 370,841 | +0.18(+1.06%) |
Apr 19, 2017 | 16.61 | 16.81 | 16.59 | 16.65 | 389,615 | +0.13(+0.80%) |
Apr 18, 2017 | 16.52 | 16.65 | 16.35 | 16.52 | 410,967 | -0.09(-0.53%) |
Apr 17, 2017 | 16.17 | 16.70 | 16.08 | 16.61 | 524,290 | +0.57(+3.56%) |
Apr 13, 2017 | 16.26 | 16.41 | 16.04 | 16.04 | 894,487 | -0.22(-1.35%) |
Apr 12, 2017 | 16.92 | 16.92 | 16.08 | 16.26 | 715,729 | -0.62(-3.65%) |
Apr 11, 2017 | 16.52 | 16.96 | 16.32 | 16.87 | 730,093 | +0.40(+2.40%) |
Apr 10, 2017 | 16.30 | 16.54 | 16.04 | 16.48 | 570,817 | +0.18(+1.08%) |
Apr 07, 2017 | 16.39 | 16.70 | 16.17 | 16.30 | 730,421 | -0.18(-1.07%) |
Apr 06, 2017 | 16.08 | 16.48 | 15.93 | 16.48 | 498,557 | +0.40(+2.46%) |
Apr 05, 2017 | 16.26 | 16.52 | 16.04 | 16.08 | 479,534 | -0.04(-0.27%) |
Apr 04, 2017 | 15.91 | 16.30 | 15.86 | 16.13 | 668,709 | +0.09(+0.55%) |
Apr 03, 2017 | 16.39 | 16.57 | 15.86 | 16.04 | 805,939 | -0.44(-2.67%) |
Mar 31, 2017 | 16.39 | 16.50 | 16.26 | 16.48 | 1,227,784 | +0.00(+0.00%) |
Mar 30, 2017 | 16.39 | 16.48 | 15.95 | 16.48 | 445,261 | +0.13(+0.81%) |
Mar 29, 2017 | 16.26 | 16.57 | 16.21 | 16.35 | 608,046 | -0.04(-0.27%) |
Mar 28, 2017 | 15.82 | 16.48 | 15.73 | 16.39 | 727,015 | +0.53(+3.32%) |
Mar 27, 2017 | 15.69 | 15.95 | 15.31 | 15.86 | 581,259 | +0.00(+0.00%) |
Mar 24, 2017 | 15.69 | 15.95 | 15.60 | 15.86 | 696,593 | +0.13(+0.84%) |
Mar 23, 2017 | 15.77 | 15.99 | 15.56 | 15.73 | 347,090 | -0.04(-0.28%) |
Mar 22, 2017 | 16.08 | 16.26 | 15.69 | 15.77 | 729,737 | -0.26(-1.64%) |
Mar 21, 2017 | 16.21 | 16.21 | 15.86 | 16.04 | 625,627 | -0.04(-0.27%) |
Mar 20, 2017 | 16.43 | 16.57 | 15.99 | 16.08 | 407,135 | -0.26(-1.61%) |
Mar 17, 2017 | 15.95 | 16.43 | 15.95 | 16.35 | 2,459,116 | +0.26(+1.64%) |
Mar 16, 2017 | 16.08 | 16.35 | 15.86 | 16.08 | 655,919 | -0.18(-1.08%) |
Mar 15, 2017 | 15.95 | 16.35 | 15.91 | 16.26 | 794,853 | +0.26(+1.65%) |
Mar 14, 2017 | 16.13 | 16.30 | 15.99 | 15.99 | 413,294 | -0.26(-1.62%) |
Mar 13, 2017 | 16.30 | 16.30 | 15.97 | 16.26 | 710,030 | +0.04(+0.27%) |
Mar 10, 2017 | 15.99 | 16.28 | 15.95 | 16.21 | 753,529 | +0.35(+2.22%) |
Mar 09, 2017 | 15.91 | 16.21 | 15.82 | 15.86 | 750,845 | +0.00(+0.00%) |
Mar 08, 2017 | 16.08 | 16.30 | 15.86 | 15.86 | 654,686 | -0.26(-1.63%) |
Mar 07, 2017 | 16.35 | 16.43 | 15.86 | 16.13 | 637,417 | -0.18(-1.08%) |
Mar 06, 2017 | 15.82 | 16.39 | 15.82 | 16.30 | 928,126 | +0.44(+2.77%) |
Mar 03, 2017 | 15.82 | 15.99 | 15.69 | 15.86 | 957,234 | +0.04(+0.28%) |
Mar 02, 2017 | 16.08 | 16.26 | 15.56 | 15.82 | 1,439,523 | -0.83(-5.01%) |
Mar 01, 2017 | 16.39 | 16.74 | 16.21 | 16.65 | 852,511 | +0.40(+2.43%) |
Feb 28, 2017 | 16.92 | 17.09 | 15.99 | 16.26 | 1,388,490 | -0.70(-4.14%) |
Feb 27, 2017 | 16.92 | 17.31 | 16.79 | 16.96 | 922,451 | +0.03(+0.16%) |
Feb 24, 2017 | 16.85 | 17.11 | 16.67 | 16.93 | 759,802 | -0.04(-0.26%) |
Feb 23, 2017 | 17.15 | 17.28 | 16.89 | 16.98 | 734,739 | -0.22(-1.27%) |
Feb 22, 2017 | 17.02 | 17.68 | 17.01 | 17.20 | 1,017,250 | +0.13(+0.77%) |
Feb 21, 2017 | 17.41 | 17.54 | 16.98 | 17.07 | 854,683 | -0.39(-2.24%) |
Feb 17, 2017 | 17.46 | 17.46 | 17.46 | 0 | -0.83(-4.52%) | |
Feb 16, 2017 | 17.54 | 18.94 | 17.41 | 18.28 | 3,929,312 | +1.65(+9.95%) |
Feb 15, 2017 | 16.37 | 16.76 | 16.28 | 16.63 | 715,542 | +0.09(+0.53%) |
Feb 14, 2017 | 16.85 | 16.85 | 16.37 | 16.54 | 816,272 | -0.39(-2.31%) |
Feb 13, 2017 | 17.33 | 17.33 | 16.72 | 16.93 | 1,084,518 | -0.30(-1.77%) |
Feb 10, 2017 | 16.76 | 17.28 | 16.50 | 17.24 | 1,086,126 | +0.52(+3.12%) |
Feb 09, 2017 | 16.06 | 16.85 | 15.98 | 16.72 | 770,954 | +0.65(+4.06%) |
Feb 08, 2017 | 16.19 | 16.19 | 15.89 | 16.06 | 662,733 | -0.22(-1.34%) |
Feb 07, 2017 | 16.33 | 16.57 | 16.04 | 16.28 | 666,468 | +0.04(+0.27%) |
Feb 06, 2017 | 16.11 | 16.37 | 15.98 | 16.24 | 582,876 | +0.04(+0.27%) |
Feb 03, 2017 | 15.89 | 16.19 | 15.85 | 16.19 | 526,564 | +0.39(+2.48%) |
Feb 02, 2017 | 16.06 | 16.37 | 15.80 | 15.80 | 522,856 | -0.44(-2.68%) |