Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.05 | 17.07 | 17.04 | 17.07 | 27,875 | +0.01(+0.06%) |
Apr 27, 2017 | 17.05 | 17.06 | 17.04 | 17.06 | 5,513 | +0.00(+0.00%) |
Apr 26, 2017 | 17.05 | 17.06 | 17.04 | 17.06 | 55,544 | +0.02(+0.11%) |
Apr 25, 2017 | 17.04 | 17.05 | 17.03 | 17.04 | 12,896 | -0.01(-0.06%) |
Apr 24, 2017 | 17.05 | 17.06 | 17.05 | 17.05 | 44,651 | -0.01(-0.06%) |
Apr 21, 2017 | 17.06 | 17.07 | 17.05 | 17.06 | 10,438 | +0.02(+0.11%) |
Apr 20, 2017 | 17.04 | 17.06 | 17.04 | 17.04 | 15,464 | -0.01(-0.05%) |
Apr 19, 2017 | 17.05 | 17.06 | 17.03 | 17.05 | 21,358 | -0.01(-0.05%) |
Apr 18, 2017 | 17.04 | 17.06 | 17.04 | 17.06 | 103,641 | +0.03(+0.17%) |
Apr 17, 2017 | 17.03 | 17.04 | 17.03 | 17.03 | 36,639 | -0.01(-0.06%) |
Apr 13, 2017 | 17.03 | 17.04 | 17.02 | 17.04 | 23,052 | +0.00(+0.00%) |
Apr 12, 2017 | 17.02 | 17.04 | 17.02 | 17.04 | 33,793 | +0.00(+0.00%) |
Apr 11, 2017 | 17.03 | 17.04 | 17.01 | 17.04 | 20,786 | +0.02(+0.12%) |
Apr 10, 2017 | 17.03 | 17.03 | 17.01 | 17.02 | 11,837 | -0.01(-0.06%) |
Apr 07, 2017 | 17.02 | 17.03 | 17.00 | 17.03 | 18,760 | +0.04(+0.23%) |
Apr 06, 2017 | 16.99 | 17.04 | 16.99 | 16.99 | 138,878 | +0.00(+0.00%) |
Apr 05, 2017 | 17.00 | 17.02 | 16.98 | 16.99 | 68,682 | -0.02(-0.12%) |
Apr 04, 2017 | 17.01 | 17.02 | 17.00 | 17.01 | 38,886 | -0.01(-0.05%) |
Apr 03, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 16,938 | +0.01(+0.04%) |
Mar 31, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 11,972 | +0.01(+0.06%) |
Mar 30, 2017 | 17.00 | 17.01 | 16.98 | 17.01 | 34,254 | -0.02(-0.11%) |
Mar 29, 2017 | 16.98 | 17.02 | 16.98 | 17.02 | 98,879 | +0.04(+0.26%) |
Mar 28, 2017 | 16.98 | 17.00 | 16.97 | 16.98 | 20,870 | +0.01(+0.08%) |
Mar 27, 2017 | 16.97 | 16.99 | 16.97 | 16.97 | 20,637 | -0.01(-0.06%) |
Mar 24, 2017 | 16.96 | 16.98 | 16.96 | 16.98 | 21,531 | +0.03(+0.17%) |
Mar 23, 2017 | 16.95 | 16.97 | 16.95 | 16.95 | 52,806 | -0.03(-0.17%) |
Mar 22, 2017 | 16.96 | 16.98 | 16.95 | 16.98 | 47,147 | +0.02(+0.12%) |
Mar 21, 2017 | 16.94 | 16.98 | 16.94 | 16.96 | 38,533 | +0.02(+0.12%) |
Mar 20, 2017 | 16.96 | 16.96 | 16.93 | 16.94 | 25,249 | +0.02(+0.12%) |
Mar 17, 2017 | 16.94 | 16.96 | 16.92 | 16.92 | 36,973 | -0.02(-0.12%) |
Mar 16, 2017 | 16.95 | 16.96 | 16.93 | 16.94 | 52,611 | -0.04(-0.23%) |
Mar 15, 2017 | 16.96 | 16.98 | 16.93 | 16.98 | 77,748 | +0.03(+0.17%) |
Mar 14, 2017 | 16.96 | 16.98 | 16.92 | 16.95 | 78,855 | +0.02(+0.12%) |
Mar 13, 2017 | 16.95 | 16.97 | 16.92 | 16.93 | 64,901 | -0.05(-0.29%) |
Mar 10, 2017 | 16.97 | 16.99 | 16.93 | 16.98 | 130,706 | +0.03(+0.17%) |
Mar 09, 2017 | 16.97 | 16.99 | 16.95 | 16.95 | 30,828 | -0.04(-0.23%) |
Mar 08, 2017 | 16.99 | 17.01 | 16.96 | 16.99 | 127,617 | +0.01(+0.06%) |
Mar 07, 2017 | 16.97 | 17.01 | 16.97 | 16.98 | 23,484 | -0.01(-0.06%) |
Mar 06, 2017 | 17.00 | 17.01 | 16.97 | 16.99 | 112,641 | +0.00(+0.00%) |
Mar 03, 2017 | 16.98 | 17.00 | 16.96 | 16.99 | 152,031 | +0.02(+0.11%) |
Mar 02, 2017 | 16.98 | 17.01 | 16.95 | 16.97 | 283,887 | -0.02(-0.11%) |
Mar 01, 2017 | 16.99 | 17.01 | 16.98 | 16.99 | 30,653 | -0.01(-0.05%) |
Feb 28, 2017 | 17.00 | 17.02 | 16.99 | 16.99 | 32,297 | -0.02(-0.15%) |
Feb 27, 2017 | 17.02 | 17.02 | 16.99 | 17.02 | 56,987 | +0.01(+0.06%) |
Feb 24, 2017 | 16.99 | 17.03 | 16.99 | 17.01 | 27,668 | +0.02(+0.11%) |
Feb 23, 2017 | 16.97 | 17.00 | 16.97 | 16.99 | 86,635 | +0.00(+0.00%) |
Feb 22, 2017 | 16.97 | 16.99 | 16.97 | 16.99 | 54,946 | +0.02(+0.11%) |
Feb 21, 2017 | 16.99 | 16.99 | 16.96 | 16.97 | 91,458 | +0.01(+0.06%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.00(-0.01%) | |
Feb 16, 2017 | 16.98 | 16.99 | 16.93 | 16.96 | 152,737 | -0.00(-0.02%) |
Feb 15, 2017 | 16.96 | 16.97 | 16.96 | 16.97 | 38,326 | -0.01(-0.09%) |
Feb 14, 2017 | 17.00 | 17.00 | 16.97 | 16.98 | 49,138 | -0.01(-0.05%) |
Feb 13, 2017 | 16.99 | 16.99 | 16.95 | 16.99 | 26,853 | -0.00(-0.01%) |
Feb 10, 2017 | 16.96 | 17.00 | 16.91 | 16.99 | 114,582 | +0.06(+0.34%) |
Feb 09, 2017 | 16.93 | 16.95 | 16.91 | 16.93 | 16,814 | +0.01(+0.06%) |
Feb 08, 2017 | 16.96 | 16.97 | 16.91 | 16.92 | 69,744 | +0.01(+0.06%) |
Feb 07, 2017 | 16.91 | 16.94 | 16.90 | 16.91 | 26,487 | -0.02(-0.12%) |
Feb 06, 2017 | 16.90 | 16.94 | 16.90 | 16.93 | 67,888 | +0.04(+0.23%) |
Feb 03, 2017 | 16.93 | 16.97 | 16.89 | 16.89 | 94,243 | +0.02(+0.12%) |
Feb 02, 2017 | 16.91 | 16.91 | 16.85 | 16.87 | 537,259 | -0.09(-0.52%) |