Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.53 | 16.72 | 16.49 | 16.70 | 727,719 | -0.12(-0.70%) |
Apr 27, 2017 | 16.78 | 16.87 | 16.77 | 16.82 | 2,397,149 | +0.03(+0.15%) |
Apr 26, 2017 | 16.88 | 16.95 | 16.76 | 16.79 | 1,051,797 | -0.19(-1.14%) |
Apr 25, 2017 | 17.12 | 16.98 | 16.98 | 732,423 | +0.01(+0.05%) | |
Apr 24, 2017 | 16.84 | 16.99 | 16.82 | 16.98 | 683,298 | +0.16(+0.95%) |
Apr 21, 2017 | 16.84 | 16.86 | 16.77 | 16.82 | 458,392 | -0.06(-0.35%) |
Apr 20, 2017 | 16.88 | 16.94 | 16.85 | 16.88 | 558,738 | +0.08(+0.50%) |
Apr 19, 2017 | 16.80 | 16.86 | 16.77 | 16.79 | 523,713 | +0.00(+0.00%) |
Apr 18, 2017 | 16.67 | 16.82 | 16.63 | 16.79 | 596,040 | +0.12(+0.70%) |
Apr 17, 2017 | 16.55 | 16.69 | 16.55 | 16.67 | 359,035 | +0.15(+0.91%) |
Apr 13, 2017 | 16.55 | 16.57 | 16.51 | 16.52 | 528,968 | -0.18(-1.05%) |
Apr 12, 2017 | 16.58 | 16.72 | 16.56 | 16.70 | 474,706 | +0.14(+0.86%) |
Apr 11, 2017 | 16.54 | 16.58 | 16.34 | 16.56 | 500,338 | +0.04(+0.25%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.44 | 16.51 | 461,758 | +0.23(+1.39%) |
Apr 07, 2017 | 16.25 | 16.36 | 16.25 | 16.29 | 765,291 | -0.22(-1.32%) |
Apr 06, 2017 | 16.51 | 16.59 | 16.47 | 16.51 | 558,405 | +0.00(+0.00%) |
Apr 05, 2017 | 16.51 | 16.58 | 16.47 | 16.51 | 639,832 | -0.03(-0.15%) |
Apr 04, 2017 | 16.53 | 16.56 | 16.44 | 16.53 | 628,808 | -0.17(-1.00%) |
Apr 03, 2017 | 16.71 | 16.75 | 16.60 | 16.70 | 590,150 | -0.15(-0.90%) |
Mar 31, 2017 | 16.82 | 16.90 | 16.76 | 16.85 | 821,633 | +0.18(+1.06%) |
Mar 30, 2017 | 16.62 | 16.76 | 16.61 | 16.67 | 1,001,035 | -0.27(-1.58%) |
Mar 29, 2017 | 16.91 | 16.96 | 16.82 | 16.94 | 873,168 | -0.03(-0.20%) |
Mar 28, 2017 | 17.07 | 17.13 | 16.97 | 16.98 | 1,175,490 | -0.20(-1.17%) |
Mar 27, 2017 | 17.08 | 17.22 | 17.08 | 17.18 | 653,216 | +0.10(+0.59%) |
Mar 24, 2017 | 17.11 | 17.13 | 17.03 | 17.08 | 826,102 | -0.29(-1.69%) |
Mar 23, 2017 | 17.29 | 17.43 | 17.28 | 17.37 | 571,518 | -0.02(-0.10%) |
Mar 22, 2017 | 17.19 | 17.39 | 17.13 | 17.39 | 1,008,982 | +0.28(+1.62%) |
Mar 21, 2017 | 17.37 | 17.43 | 17.11 | 17.11 | 807,615 | -0.18(-1.07%) |
Mar 20, 2017 | 17.49 | 17.55 | 17.24 | 17.29 | 679,610 | -0.15(-0.87%) |
Mar 17, 2017 | 17.46 | 17.49 | 17.22 | 17.45 | 1,545,880 | +0.26(+1.51%) |
Mar 16, 2017 | 17.16 | 17.22 | 17.04 | 17.19 | 1,422,480 | -0.02(-0.10%) |
Mar 15, 2017 | 17.03 | 17.22 | 16.95 | 17.20 | 887,626 | +0.18(+1.03%) |
Mar 14, 2017 | 16.96 | 17.09 | 16.90 | 17.03 | 740,626 | +0.02(+0.10%) |
Mar 13, 2017 | 17.20 | 17.24 | 16.93 | 17.01 | 1,450,266 | -0.50(-2.87%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.42 | 17.51 | 1,195,052 | +0.64(+3.78%) |
Mar 09, 2017 | 16.85 | 16.90 | 16.77 | 16.88 | 605,506 | +0.08(+0.50%) |
Mar 08, 2017 | 16.82 | 16.82 | 16.73 | 16.79 | 980,251 | -0.18(-1.09%) |
Mar 07, 2017 | 17.01 | 17.03 | 16.96 | 16.98 | 676,200 | -0.15(-0.88%) |
Mar 06, 2017 | 17.18 | 17.18 | 17.08 | 17.13 | 1,418,044 | -0.04(-0.24%) |
Mar 03, 2017 | 17.08 | 17.21 | 17.05 | 17.17 | 1,100,866 | -0.05(-0.29%) |
Mar 02, 2017 | 17.32 | 17.34 | 17.16 | 17.22 | 1,578,084 | +0.28(+1.63%) |
Mar 01, 2017 | 16.98 | 17.05 | 16.93 | 16.94 | 747,803 | -0.07(-0.39%) |
Feb 28, 2017 | 17.14 | 17.18 | 16.98 | 17.01 | 1,008,418 | -0.30(-1.74%) |
Feb 27, 2017 | 17.29 | 17.35 | 17.24 | 17.31 | 799,674 | -0.15(-0.86%) |
Feb 24, 2017 | 17.42 | 17.54 | 17.39 | 17.46 | 1,080,937 | +0.01(+0.05%) |
Feb 23, 2017 | 17.46 | 17.57 | 17.43 | 17.45 | 1,417,805 | +0.29(+1.66%) |
Feb 22, 2017 | 17.13 | 17.19 | 17.06 | 17.17 | 1,166,914 | +0.27(+1.59%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.82 | 16.90 | 1,349,790 | +0.27(+1.61%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.76%) | |
Feb 16, 2017 | 16.53 | 16.56 | 16.46 | 16.51 | 728,264 | +0.16(+0.97%) |
Feb 15, 2017 | 16.25 | 16.43 | 16.21 | 16.35 | 1,013,157 | +0.16(+0.98%) |
Feb 14, 2017 | 16.12 | 16.19 | 16.08 | 16.19 | 790,058 | +0.01(+0.05%) |
Feb 13, 2017 | 16.25 | 16.26 | 16.13 | 16.18 | 1,273,758 | -0.03(-0.16%) |
Feb 10, 2017 | 16.19 | 16.25 | 16.15 | 16.20 | 1,284,224 | -0.08(-0.46%) |
Feb 09, 2017 | 16.46 | 16.46 | 16.27 | 16.28 | 725,691 | -0.18(-1.12%) |
Feb 08, 2017 | 16.43 | 16.50 | 16.35 | 16.46 | 1,173,041 | +0.18(+1.13%) |
Feb 07, 2017 | 16.20 | 16.34 | 16.14 | 16.28 | 1,249,569 | +0.08(+0.52%) |
Feb 06, 2017 | 16.25 | 16.26 | 16.15 | 16.20 | 1,038,107 | -0.04(-0.26%) |
Feb 03, 2017 | 16.30 | 16.30 | 16.20 | 16.24 | 786,731 | +0.03(+0.15%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.16 | 16.21 | 1,069,813 | -0.21(-1.28%) |