Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.38 | 16.57 | 16.38 | 16.56 | 10,453 | +0.06(+0.36%) |
Apr 27, 2017 | 16.28 | 16.58 | 16.28 | 16.50 | 58,766 | +0.00(+0.00%) |
Apr 26, 2017 | 16.62 | 16.63 | 16.45 | 16.50 | 8,466 | +0.05(+0.30%) |
Apr 25, 2017 | 16.51 | 16.63 | 16.35 | 16.45 | 29,007 | -0.11(-0.66%) |
Apr 24, 2017 | 16.98 | 16.98 | 16.50 | 16.56 | 48,770 | -0.24(-1.43%) |
Apr 21, 2017 | 16.63 | 16.86 | 16.63 | 16.80 | 12,218 | -0.08(-0.47%) |
Apr 20, 2017 | 16.55 | 17.00 | 16.55 | 16.88 | 58,878 | +0.32(+1.93%) |
Apr 19, 2017 | 16.71 | 16.71 | 16.55 | 16.56 | 7,125 | -0.16(-0.96%) |
Apr 18, 2017 | 16.76 | 16.78 | 16.61 | 16.72 | 4,677 | +0.13(+0.78%) |
Apr 17, 2017 | 16.55 | 16.61 | 16.50 | 16.59 | 16,326 | -0.14(-0.84%) |
Apr 13, 2017 | 16.83 | 16.83 | 16.72 | 16.73 | 1,990 | -0.09(-0.54%) |
Apr 12, 2017 | 16.81 | 16.86 | 16.65 | 16.82 | 9,895 | -0.02(-0.12%) |
Apr 11, 2017 | 16.92 | 16.92 | 16.75 | 16.84 | 111,944 | -0.14(-0.82%) |
Apr 10, 2017 | 17.19 | 17.19 | 16.98 | 16.98 | 9,584 | -0.22(-1.28%) |
Apr 07, 2017 | 17.02 | 17.36 | 17.02 | 17.20 | 29,100 | +0.18(+1.06%) |
Apr 06, 2017 | 16.78 | 17.02 | 16.74 | 17.02 | 120,603 | +0.33(+1.98%) |
Apr 05, 2017 | 16.51 | 16.79 | 16.51 | 16.69 | 16,439 | +0.23(+1.40%) |
Apr 04, 2017 | 16.47 | 16.76 | 16.35 | 16.46 | 40,064 | -0.16(-0.96%) |
Apr 03, 2017 | 16.35 | 16.65 | 16.30 | 16.62 | 34,367 | +0.28(+1.71%) |
Mar 31, 2017 | 16.46 | 16.47 | 16.30 | 16.34 | 19,443 | -0.12(-0.73%) |
Mar 30, 2017 | 16.49 | 16.58 | 16.40 | 16.46 | 7,050 | -0.03(-0.18%) |
Mar 29, 2017 | 16.32 | 16.49 | 16.30 | 16.49 | 35,247 | +0.14(+0.86%) |
Mar 28, 2017 | 16.57 | 16.64 | 16.35 | 16.35 | 14,268 | -0.35(-2.10%) |
Mar 27, 2017 | 16.67 | 16.71 | 16.55 | 16.70 | 13,411 | -0.04(-0.24%) |
Mar 24, 2017 | 16.64 | 16.80 | 16.59 | 16.74 | 17,375 | +0.15(+0.90%) |
Mar 23, 2017 | 16.74 | 16.74 | 16.44 | 16.59 | 7,704 | -0.11(-0.66%) |
Mar 22, 2017 | 16.25 | 16.70 | 16.24 | 16.70 | 46,005 | +0.34(+2.08%) |
Mar 21, 2017 | 16.80 | 16.80 | 16.03 | 16.36 | 25,950 | +0.01(+0.06%) |
Mar 20, 2017 | 16.84 | 16.87 | 16.11 | 16.35 | 42,544 | -0.26(-1.57%) |
Mar 17, 2017 | 16.79 | 16.85 | 16.50 | 16.61 | 14,381 | -0.13(-0.78%) |
Mar 16, 2017 | 16.87 | 16.99 | 16.71 | 16.74 | 22,962 | +0.27(+1.64%) |
Mar 15, 2017 | 16.50 | 16.52 | 16.41 | 16.47 | 59,734 | -0.02(-0.12%) |
Mar 14, 2017 | 16.52 | 16.52 | 16.37 | 16.49 | 14,471 | +0.03(+0.18%) |
Mar 13, 2017 | 16.75 | 16.75 | 16.41 | 16.46 | 13,716 | -0.03(-0.18%) |
Mar 10, 2017 | 16.68 | 16.68 | 16.47 | 16.49 | 39,414 | +0.08(+0.49%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.35 | 16.41 | 68,770 | +0.19(+1.17%) |
Mar 08, 2017 | 16.44 | 16.49 | 16.22 | 16.22 | 26,886 | -0.23(-1.40%) |
Mar 07, 2017 | 16.52 | 16.52 | 16.36 | 16.45 | 11,613 | -0.03(-0.18%) |
Mar 06, 2017 | 16.61 | 16.66 | 16.43 | 16.48 | 30,598 | -0.27(-1.61%) |
Mar 03, 2017 | 16.88 | 16.88 | 16.67 | 16.75 | 24,103 | +0.02(+0.12%) |
Mar 02, 2017 | 16.80 | 16.90 | 16.52 | 16.73 | 42,674 | -0.02(-0.12%) |
Mar 01, 2017 | 16.79 | 16.79 | 16.60 | 16.75 | 15,494 | +0.29(+1.76%) |
Feb 28, 2017 | 16.73 | 16.81 | 16.44 | 16.46 | 15,220 | -0.27(-1.61%) |
Feb 27, 2017 | 16.98 | 16.98 | 16.65 | 16.73 | 21,839 | +0.02(+0.12%) |
Feb 24, 2017 | 16.75 | 16.75 | 16.46 | 16.71 | 17,540 | -0.10(-0.59%) |
Feb 23, 2017 | 17.01 | 17.05 | 16.71 | 16.81 | 26,815 | -0.24(-1.41%) |
Feb 22, 2017 | 17.25 | 17.34 | 17.05 | 17.05 | 12,955 | -0.24(-1.39%) |
Feb 21, 2017 | 17.18 | 17.34 | 17.15 | 17.29 | 23,933 | +0.29(+1.71%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.20(-1.16%) | |
Feb 16, 2017 | 17.14 | 17.25 | 17.06 | 17.20 | 14,525 | +0.09(+0.53%) |
Feb 15, 2017 | 17.13 | 17.29 | 16.91 | 17.11 | 39,402 | -0.05(-0.29%) |
Feb 14, 2017 | 17.01 | 17.27 | 17.00 | 17.16 | 27,919 | +0.09(+0.53%) |
Feb 13, 2017 | 16.80 | 17.23 | 16.80 | 17.07 | 29,030 | +0.29(+1.73%) |
Feb 10, 2017 | 16.60 | 16.86 | 16.56 | 16.78 | 25,328 | +0.11(+0.66%) |
Feb 09, 2017 | 16.54 | 16.77 | 16.54 | 16.67 | 51,031 | +0.11(+0.66%) |
Feb 08, 2017 | 16.56 | 16.68 | 16.53 | 16.56 | 16,969 | +0.00(+0.00%) |
Feb 07, 2017 | 16.55 | 16.66 | 16.46 | 16.56 | 11,819 | -0.02(-0.12%) |
Feb 06, 2017 | 16.77 | 16.77 | 16.51 | 16.58 | 12,621 | -0.12(-0.72%) |
Feb 03, 2017 | 16.75 | 16.88 | 16.58 | 16.70 | 11,710 | +0.00(+0.00%) |
Feb 02, 2017 | 16.62 | 16.71 | 16.40 | 16.70 | 86,308 | +0.37(+2.27%) |