Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.96 | 19.02 | 18.92 | 18.93 | 27,670 | -0.05(-0.24%) |
Apr 27, 2017 | 19.11 | 19.11 | 18.91 | 18.98 | 17,485 | +0.03(+0.13%) |
Apr 26, 2017 | 18.94 | 19.04 | 18.84 | 18.95 | 38,761 | -0.16(-0.84%) |
Apr 25, 2017 | 18.98 | 19.15 | 18.94 | 19.11 | 30,153 | +0.07(+0.37%) |
Apr 24, 2017 | 18.85 | 19.04 | 18.81 | 19.04 | 59,388 | +1.03(+5.72%) |
Apr 21, 2017 | 17.75 | 18.12 | 17.75 | 18.01 | 25,778 | -0.36(-1.99%) |
Apr 20, 2017 | 18.36 | 18.47 | 18.30 | 18.38 | 52,627 | +0.09(+0.52%) |
Apr 19, 2017 | 18.30 | 18.30 | 18.18 | 18.28 | 69,220 | +0.11(+0.58%) |
Apr 18, 2017 | 18.09 | 18.20 | 18.03 | 18.18 | 23,910 | +0.07(+0.41%) |
Apr 17, 2017 | 18.23 | 18.23 | 17.85 | 18.10 | 43,963 | +0.05(+0.25%) |
Apr 13, 2017 | 18.26 | 18.26 | 17.99 | 18.05 | 19,092 | -0.25(-1.39%) |
Apr 12, 2017 | 18.10 | 18.31 | 18.09 | 18.31 | 27,999 | +0.24(+1.36%) |
Apr 11, 2017 | 18.18 | 18.19 | 17.97 | 18.07 | 30,662 | -0.13(-0.74%) |
Apr 10, 2017 | 18.32 | 18.34 | 18.12 | 18.20 | 27,302 | -0.19(-1.03%) |
Apr 07, 2017 | 18.38 | 18.45 | 18.30 | 18.39 | 59,028 | +0.03(+0.16%) |
Apr 06, 2017 | 18.52 | 18.52 | 18.36 | 18.36 | 46,931 | +0.00(+0.00%) |
Apr 05, 2017 | 18.40 | 18.50 | 18.31 | 18.36 | 30,055 | +0.03(+0.16%) |
Apr 04, 2017 | 18.46 | 18.46 | 18.30 | 18.33 | 143,629 | -0.27(-1.45%) |
Apr 03, 2017 | 18.60 | 18.64 | 18.49 | 18.60 | 46,208 | -0.19(-1.01%) |
Mar 31, 2017 | 18.67 | 18.85 | 18.60 | 18.79 | 34,798 | +0.27(+1.46%) |
Mar 30, 2017 | 18.51 | 18.62 | 18.50 | 18.52 | 36,498 | +0.16(+0.87%) |
Mar 29, 2017 | 18.29 | 18.36 | 18.21 | 18.36 | 34,061 | -0.14(-0.76%) |
Mar 28, 2017 | 18.55 | 18.60 | 18.43 | 18.50 | 35,777 | +0.00(+0.00%) |
Mar 27, 2017 | 18.45 | 18.51 | 18.37 | 18.50 | 48,639 | +0.32(+1.76%) |
Mar 24, 2017 | 18.09 | 18.22 | 18.08 | 18.18 | 25,361 | +0.09(+0.47%) |
Mar 23, 2017 | 17.95 | 18.13 | 17.91 | 18.09 | 48,438 | +0.10(+0.56%) |
Mar 22, 2017 | 17.97 | 18.08 | 17.95 | 18.00 | 624,946 | -0.05(-0.27%) |
Mar 21, 2017 | 17.96 | 18.14 | 17.90 | 18.04 | 305,305 | +0.54(+3.11%) |
Mar 20, 2017 | 17.47 | 17.62 | 17.46 | 17.50 | 55,774 | +0.12(+0.69%) |
Mar 17, 2017 | 17.33 | 17.42 | 17.23 | 17.38 | 64,920 | -0.05(-0.29%) |
Mar 16, 2017 | 17.15 | 17.50 | 17.15 | 17.43 | 64,689 | +0.10(+0.58%) |
Mar 15, 2017 | 17.00 | 17.33 | 16.98 | 17.33 | 169,834 | +0.32(+1.88%) |
Mar 14, 2017 | 17.16 | 17.16 | 16.99 | 17.01 | 60,421 | -0.26(-1.51%) |
Mar 13, 2017 | 17.19 | 17.28 | 17.11 | 17.27 | 29,501 | +0.04(+0.23%) |
Mar 10, 2017 | 17.11 | 17.24 | 17.08 | 17.23 | 436,823 | +0.11(+0.64%) |
Mar 09, 2017 | 16.96 | 17.12 | 16.92 | 17.12 | 105,284 | +0.33(+1.97%) |
Mar 08, 2017 | 16.82 | 16.92 | 16.78 | 16.79 | 1,881,212 | -0.11(-0.65%) |
Mar 07, 2017 | 17.00 | 17.10 | 16.89 | 16.90 | 115,501 | -0.34(-1.94%) |
Mar 06, 2017 | 17.25 | 17.30 | 17.19 | 17.23 | 49,922 | -0.02(-0.12%) |
Mar 03, 2017 | 17.26 | 17.30 | 17.10 | 17.25 | 66,470 | +0.20(+1.20%) |
Mar 02, 2017 | 16.90 | 17.10 | 16.85 | 17.05 | 69,484 | +0.36(+2.13%) |
Mar 01, 2017 | 16.46 | 16.75 | 16.45 | 16.70 | 49,186 | +0.27(+1.67%) |
Feb 28, 2017 | 16.33 | 16.48 | 16.33 | 16.42 | 74,103 | -0.01(-0.06%) |
Feb 27, 2017 | 16.22 | 16.46 | 16.22 | 16.43 | 52,916 | +0.38(+2.37%) |
Feb 24, 2017 | 15.99 | 16.07 | 15.98 | 16.05 | 65,958 | -0.14(-0.90%) |
Feb 23, 2017 | 16.05 | 16.20 | 16.03 | 16.20 | 264,520 | -0.88(-5.18%) |
Feb 22, 2017 | 16.97 | 17.16 | 16.89 | 17.08 | 64,357 | +0.17(+1.01%) |
Feb 21, 2017 | 16.80 | 16.95 | 16.77 | 16.91 | 95,394 | -0.11(-0.65%) |
Feb 17, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.30(-1.70%) | |
Feb 16, 2017 | 17.27 | 17.34 | 17.24 | 17.32 | 41,833 | -0.00(-0.03%) |
Feb 15, 2017 | 17.21 | 17.39 | 17.15 | 17.32 | 74,238 | +0.09(+0.52%) |
Feb 14, 2017 | 17.30 | 17.39 | 17.15 | 17.23 | 39,876 | -0.04(-0.23%) |
Feb 13, 2017 | 17.34 | 17.39 | 17.20 | 17.27 | 33,170 | -0.13(-0.74%) |
Feb 10, 2017 | 17.29 | 17.41 | 17.22 | 17.40 | 53,310 | +0.06(+0.34%) |
Feb 09, 2017 | 17.36 | 17.40 | 17.28 | 17.34 | 48,395 | +0.04(+0.23%) |
Feb 08, 2017 | 16.96 | 17.31 | 16.96 | 17.30 | 239,835 | +0.66(+3.97%) |
Feb 07, 2017 | 16.73 | 16.73 | 16.54 | 16.64 | 46,132 | -0.13(-0.79%) |
Feb 06, 2017 | 16.68 | 16.77 | 16.65 | 16.77 | 93,564 | -0.20(-1.19%) |
Feb 03, 2017 | 16.84 | 16.98 | 16.84 | 16.98 | 51,455 | +0.13(+0.77%) |
Feb 02, 2017 | 16.93 | 16.95 | 16.78 | 16.84 | 37,600 | +0.17(+1.05%) |