Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.10 | 17.10 | 16.98 | 16.98 | 1,126 | -0.04(-0.25%) |
Apr 27, 2017 | 17.33 | 17.44 | 16.95 | 17.02 | 6,741 | -0.68(-3.84%) |
Apr 26, 2017 | 17.76 | 17.76 | 17.70 | 17.70 | 637 | +0.42(+2.42%) |
Apr 25, 2017 | 17.20 | 17.86 | 16.99 | 17.28 | 7,935 | +0.08(+0.49%) |
Apr 24, 2017 | 17.45 | 18.34 | 17.03 | 17.20 | 9,254 | +0.17(+0.98%) |
Apr 21, 2017 | 17.20 | 17.20 | 17.03 | 17.03 | 2,168 | -0.04(-0.24%) |
Apr 20, 2017 | 16.74 | 17.32 | 16.74 | 17.07 | 1,080 | +0.08(+0.49%) |
Apr 19, 2017 | 16.86 | 17.61 | 16.76 | 16.99 | 9,937 | +0.29(+1.75%) |
Apr 18, 2017 | 16.74 | 16.86 | 16.65 | 16.69 | 1,610 | +0.06(+0.38%) |
Apr 17, 2017 | 16.82 | 17.15 | 16.61 | 16.63 | 14,970 | -0.23(-1.36%) |
Apr 13, 2017 | 16.78 | 16.90 | 16.78 | 16.86 | 3,927 | -0.04(-0.25%) |
Apr 12, 2017 | 17.15 | 17.15 | 16.74 | 16.90 | 8,541 | -0.38(-2.17%) |
Apr 11, 2017 | 17.53 | 17.61 | 17.28 | 17.28 | 916 | +0.08(+0.49%) |
Apr 10, 2017 | 17.82 | 17.86 | 17.20 | 17.20 | 5,944 | -0.50(-2.83%) |
Apr 07, 2017 | 17.90 | 18.32 | 17.70 | 17.70 | 4,094 | -0.38(-2.08%) |
Apr 06, 2017 | 18.07 | 18.07 | 17.53 | 18.07 | 1,631 | +0.29(+1.64%) |
Apr 05, 2017 | 18.16 | 18.16 | 17.65 | 17.78 | 5,321 | -0.33(-1.84%) |
Apr 04, 2017 | 18.07 | 18.16 | 18.07 | 18.11 | 5,695 | +0.13(+0.70%) |
Apr 03, 2017 | 18.28 | 18.28 | 17.99 | 17.99 | 1,955 | -0.38(-2.05%) |
Mar 31, 2017 | 18.61 | 18.61 | 18.11 | 18.36 | 2,985 | -0.33(-1.79%) |
Mar 30, 2017 | 18.70 | 18.70 | 18.69 | 18.70 | 2,726 | +0.46(+2.52%) |
Mar 29, 2017 | 18.23 | 18.41 | 18.20 | 18.24 | 3,833 | -0.29(-1.58%) |
Mar 28, 2017 | 18.74 | 18.78 | 18.45 | 18.53 | 3,612 | -0.25(-1.33%) |
Mar 27, 2017 | 18.36 | 19.20 | 17.59 | 18.78 | 16,996 | +0.00(+0.00%) |
Mar 24, 2017 | 18.66 | 18.91 | 18.03 | 18.78 | 3,771 | +0.46(+2.51%) |
Mar 23, 2017 | 18.70 | 18.82 | 18.32 | 18.32 | 2,118 | -0.30(-1.62%) |
Mar 22, 2017 | 18.20 | 18.95 | 17.53 | 18.62 | 10,453 | -0.37(-1.93%) |
Mar 21, 2017 | 18.86 | 19.20 | 17.86 | 18.99 | 7,524 | +0.21(+1.11%) |
Mar 20, 2017 | 18.49 | 19.41 | 17.70 | 18.78 | 20,211 | -0.17(-0.88%) |
Mar 17, 2017 | 17.78 | 19.20 | 17.49 | 18.95 | 132,110 | +1.25(+7.08%) |
Mar 16, 2017 | 17.82 | 17.86 | 17.70 | 17.70 | 1,208 | +0.04(+0.24%) |
Mar 15, 2017 | 17.49 | 17.95 | 17.49 | 17.65 | 3,157 | +0.25(+1.44%) |
Mar 14, 2017 | 17.24 | 17.49 | 16.61 | 17.40 | 5,089 | +0.21(+1.21%) |
Mar 13, 2017 | 17.45 | 17.45 | 16.52 | 17.20 | 2,269 | -0.08(-0.48%) |
Mar 10, 2017 | 17.40 | 17.45 | 17.15 | 17.28 | 4,602 | +0.04(+0.24%) |
Mar 09, 2017 | 17.36 | 17.36 | 17.24 | 17.24 | 546 | +0.42(+2.48%) |
Mar 08, 2017 | 16.32 | 17.49 | 16.32 | 16.82 | 4,941 | +0.13(+0.75%) |
Mar 07, 2017 | 17.32 | 17.32 | 16.36 | 16.69 | 3,098 | -0.29(-1.72%) |
Mar 06, 2017 | 17.45 | 17.70 | 16.09 | 16.99 | 38,276 | -0.38(-2.16%) |
Mar 03, 2017 | 17.32 | 17.45 | 16.53 | 17.36 | 43,945 | +0.21(+1.22%) |
Mar 02, 2017 | 17.74 | 17.74 | 17.11 | 17.15 | 8,232 | -0.50(-2.84%) |
Mar 01, 2017 | 17.20 | 18.07 | 16.74 | 17.65 | 9,247 | +0.75(+4.44%) |
Feb 28, 2017 | 17.32 | 17.36 | 16.90 | 16.90 | 4,723 | -0.54(-3.11%) |
Feb 27, 2017 | 17.28 | 18.36 | 17.24 | 17.45 | 5,389 | +0.08(+0.48%) |
Feb 24, 2017 | 17.45 | 18.32 | 17.36 | 17.36 | 4,393 | -0.08(-0.48%) |
Feb 23, 2017 | 17.24 | 17.70 | 16.86 | 17.45 | 9,483 | -0.19(-1.07%) |
Feb 22, 2017 | 17.20 | 17.90 | 17.11 | 17.63 | 2,755 | -0.31(-1.74%) |
Feb 21, 2017 | 18.28 | 18.45 | 17.90 | 17.95 | 11,026 | -0.17(-0.92%) |
Feb 17, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.17(+0.93%) | |
Feb 16, 2017 | 17.49 | 18.36 | 17.40 | 17.95 | 64,755 | +0.46(+2.63%) |
Feb 15, 2017 | 17.12 | 17.57 | 17.12 | 17.49 | 23,778 | -0.33(-1.87%) |
Feb 14, 2017 | 17.70 | 17.82 | 17.70 | 17.82 | 5,770 | +0.00(+0.00%) |
Feb 13, 2017 | 16.57 | 19.66 | 16.56 | 17.82 | 82,858 | +0.83(+4.91%) |
Feb 10, 2017 | 16.65 | 16.99 | 16.61 | 16.99 | 2,765 | +0.38(+2.26%) |
Feb 09, 2017 | 16.69 | 16.76 | 16.60 | 16.61 | 7,128 | -0.08(-0.50%) |
Feb 08, 2017 | 16.82 | 16.99 | 16.10 | 16.69 | 36,165 | +0.00(+0.00%) |
Feb 07, 2017 | 16.69 | 17.03 | 16.49 | 16.69 | 7,451 | +0.25(+1.52%) |
Feb 06, 2017 | 16.90 | 16.90 | 16.44 | 16.44 | 2,714 | -0.17(-1.00%) |
Feb 03, 2017 | 16.49 | 16.74 | 16.49 | 16.61 | 549 | +0.13(+0.76%) |
Feb 02, 2017 | 16.80 | 16.80 | 16.44 | 16.49 | 2,186 | -0.33(-1.99%) |