Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.59 | 18.68 | 18.49 | 18.66 | 367,658 | +0.02(+0.13%) |
Apr 27, 2017 | 19.05 | 19.11 | 18.49 | 18.63 | 614,871 | -0.25(-1.30%) |
Apr 26, 2017 | 19.16 | 19.27 | 18.85 | 18.88 | 552,907 | -0.32(-1.68%) |
Apr 25, 2017 | 19.07 | 19.22 | 19.05 | 19.20 | 497,281 | +0.04(+0.18%) |
Apr 24, 2017 | 19.28 | 19.32 | 19.16 | 19.16 | 591,271 | -0.02(-0.09%) |
Apr 21, 2017 | 19.09 | 19.19 | 18.99 | 19.18 | 569,688 | +0.08(+0.40%) |
Apr 20, 2017 | 18.96 | 19.20 | 18.95 | 19.11 | 622,989 | +0.09(+0.49%) |
Apr 19, 2017 | 19.10 | 19.10 | 18.91 | 19.01 | 648,836 | -0.14(-0.73%) |
Apr 18, 2017 | 19.30 | 19.30 | 18.96 | 19.15 | 483,808 | -0.23(-1.20%) |
Apr 17, 2017 | 19.34 | 19.50 | 19.33 | 19.39 | 383,137 | +0.10(+0.54%) |
Apr 13, 2017 | 19.47 | 19.51 | 19.28 | 19.28 | 532,507 | -0.16(-0.84%) |
Apr 12, 2017 | 19.31 | 19.46 | 19.27 | 19.44 | 438,783 | +0.16(+0.81%) |
Apr 11, 2017 | 19.29 | 19.36 | 19.07 | 19.29 | 509,030 | +0.05(+0.24%) |
Apr 10, 2017 | 19.05 | 19.29 | 19.01 | 19.24 | 461,137 | +0.30(+1.57%) |
Apr 07, 2017 | 19.01 | 19.04 | 18.90 | 18.94 | 321,512 | +0.07(+0.37%) |
Apr 06, 2017 | 18.70 | 18.97 | 18.66 | 18.87 | 456,299 | +0.19(+1.00%) |
Apr 05, 2017 | 18.73 | 18.84 | 18.63 | 18.69 | 586,186 | +0.05(+0.25%) |
Apr 04, 2017 | 18.28 | 18.70 | 18.27 | 18.64 | 740,887 | +0.37(+2.04%) |
Apr 03, 2017 | 18.41 | 18.44 | 18.12 | 18.27 | 574,994 | -0.19(-1.04%) |
Mar 31, 2017 | 18.37 | 18.53 | 18.34 | 18.46 | 410,775 | +0.04(+0.22%) |
Mar 30, 2017 | 18.61 | 18.66 | 18.37 | 18.42 | 395,200 | -0.12(-0.63%) |
Mar 29, 2017 | 18.65 | 18.65 | 18.37 | 18.54 | 877,065 | -0.13(-0.72%) |
Mar 28, 2017 | 18.63 | 18.80 | 18.58 | 18.67 | 416,107 | +0.06(+0.34%) |
Mar 27, 2017 | 18.35 | 18.63 | 18.21 | 18.61 | 378,858 | +0.15(+0.82%) |
Mar 24, 2017 | 18.63 | 18.64 | 18.42 | 18.45 | 391,950 | -0.10(-0.53%) |
Mar 23, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 420,935 | +0.04(+0.22%) |
Mar 22, 2017 | 18.40 | 18.51 | 18.29 | 18.51 | 376,038 | +0.07(+0.38%) |
Mar 21, 2017 | 18.58 | 18.70 | 18.38 | 18.44 | 459,244 | -0.03(-0.16%) |
Mar 20, 2017 | 18.52 | 18.60 | 18.34 | 18.47 | 328,055 | -0.08(-0.41%) |
Mar 17, 2017 | 18.68 | 18.82 | 18.52 | 18.55 | 412,934 | -0.12(-0.62%) |
Mar 16, 2017 | 18.76 | 18.78 | 18.62 | 18.66 | 415,593 | -0.05(-0.28%) |
Mar 15, 2017 | 18.43 | 18.72 | 18.40 | 18.71 | 436,502 | +0.38(+2.05%) |
Mar 14, 2017 | 18.42 | 18.49 | 18.25 | 18.34 | 405,949 | -0.25(-1.37%) |
Mar 13, 2017 | 18.49 | 18.65 | 18.43 | 18.59 | 537,820 | +0.06(+0.31%) |
Mar 10, 2017 | 18.61 | 18.62 | 18.26 | 18.54 | 417,447 | +0.06(+0.31%) |
Mar 09, 2017 | 18.44 | 18.62 | 18.31 | 18.48 | 598,175 | -0.03(-0.16%) |
Mar 08, 2017 | 18.65 | 18.89 | 18.47 | 18.51 | 713,751 | -0.24(-1.30%) |
Mar 07, 2017 | 18.66 | 18.78 | 18.56 | 18.75 | 502,905 | +0.09(+0.50%) |
Mar 06, 2017 | 18.49 | 18.68 | 18.35 | 18.66 | 627,306 | +0.10(+0.56%) |
Mar 03, 2017 | 18.61 | 18.62 | 18.41 | 18.55 | 435,174 | -0.02(-0.09%) |
Mar 02, 2017 | 18.54 | 18.70 | 18.54 | 18.57 | 435,504 | -0.09(-0.50%) |
Mar 01, 2017 | 18.72 | 18.76 | 18.56 | 18.66 | 647,267 | -0.05(-0.28%) |
Feb 28, 2017 | 18.81 | 18.89 | 18.70 | 18.71 | 687,961 | -0.21(-1.10%) |
Feb 27, 2017 | 18.89 | 18.95 | 18.68 | 18.92 | 757,113 | +0.13(+0.68%) |
Feb 24, 2017 | 18.91 | 19.25 | 18.77 | 18.80 | 1,351,960 | +0.14(+0.75%) |
Feb 23, 2017 | 18.90 | 18.95 | 18.64 | 18.66 | 975,386 | -0.10(-0.52%) |
Feb 22, 2017 | 18.70 | 18.78 | 18.65 | 18.76 | 639,674 | -0.02(-0.12%) |
Feb 21, 2017 | 18.82 | 18.84 | 18.69 | 18.78 | 442,166 | -0.07(-0.40%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.28 | 18.89 | 18.24 | 18.81 | 949,128 | +0.76(+4.21%) |
Feb 15, 2017 | 18.04 | 18.17 | 17.99 | 18.05 | 335,096 | -0.09(-0.48%) |
Feb 14, 2017 | 18.13 | 18.14 | 17.89 | 18.14 | 363,339 | +0.06(+0.32%) |
Feb 13, 2017 | 18.09 | 18.14 | 17.98 | 18.08 | 709,931 | -0.03(-0.19%) |
Feb 10, 2017 | 18.04 | 18.14 | 17.96 | 18.12 | 455,147 | +0.22(+1.26%) |
Feb 09, 2017 | 17.91 | 18.10 | 17.82 | 17.89 | 282,923 | +0.06(+0.32%) |
Feb 08, 2017 | 17.71 | 17.86 | 17.59 | 17.83 | 373,279 | +0.08(+0.45%) |
Feb 07, 2017 | 17.83 | 17.92 | 17.66 | 17.75 | 451,316 | -0.21(-1.19%) |
Feb 06, 2017 | 18.29 | 18.30 | 17.80 | 17.97 | 499,090 | -0.35(-1.89%) |
Feb 03, 2017 | 18.17 | 18.48 | 18.16 | 18.31 | 309,737 | +0.14(+0.79%) |
Feb 02, 2017 | 18.02 | 18.17 | 17.91 | 18.17 | 452,489 | +0.30(+1.68%) |