Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.45 | 17.93 | 17.20 | 17.35 | 304,830 | -0.10(-0.57%) |
Apr 27, 2017 | 17.50 | 17.70 | 17.43 | 17.45 | 38,094 | -0.05(-0.29%) |
Apr 26, 2017 | 17.40 | 17.85 | 17.40 | 17.50 | 55,469 | +0.05(+0.29%) |
Apr 25, 2017 | 17.55 | 17.73 | 17.40 | 17.45 | 45,529 | -0.05(-0.29%) |
Apr 24, 2017 | 17.40 | 17.75 | 17.40 | 17.50 | 39,887 | +0.20(+1.16%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.30 | 52,822 | -0.20(-1.14%) |
Apr 20, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 44,756 | +0.05(+0.29%) |
Apr 19, 2017 | 17.60 | 17.70 | 17.35 | 17.45 | 45,727 | -0.05(-0.29%) |
Apr 18, 2017 | 17.60 | 17.90 | 17.30 | 17.50 | 57,253 | -0.10(-0.57%) |
Apr 17, 2017 | 17.80 | 17.92 | 17.55 | 17.60 | 78,996 | -0.20(-1.12%) |
Apr 13, 2017 | 17.75 | 17.95 | 17.70 | 17.80 | 38,656 | +0.00(+0.00%) |
Apr 12, 2017 | 18.05 | 18.10 | 17.62 | 17.80 | 32,530 | -0.30(-1.66%) |
Apr 11, 2017 | 17.70 | 18.15 | 17.70 | 18.10 | 47,370 | +0.35(+1.97%) |
Apr 10, 2017 | 17.35 | 17.80 | 17.35 | 17.75 | 41,139 | +0.35(+2.01%) |
Apr 07, 2017 | 17.25 | 17.55 | 17.25 | 17.40 | 22,338 | +0.10(+0.58%) |
Apr 06, 2017 | 17.25 | 17.45 | 17.15 | 17.30 | 38,874 | +0.05(+0.29%) |
Apr 05, 2017 | 17.65 | 17.86 | 17.15 | 17.25 | 59,078 | -0.35(-1.99%) |
Apr 04, 2017 | 17.20 | 17.65 | 17.20 | 17.60 | 54,453 | +0.35(+2.03%) |
Apr 03, 2017 | 17.15 | 17.95 | 17.05 | 17.25 | 47,541 | +0.05(+0.29%) |
Mar 31, 2017 | 17.05 | 17.60 | 17.05 | 17.20 | 119,065 | +0.10(+0.58%) |
Mar 30, 2017 | 17.00 | 17.50 | 16.80 | 17.10 | 112,600 | +0.20(+1.18%) |
Mar 29, 2017 | 17.00 | 17.45 | 16.85 | 16.90 | 58,635 | -0.15(-0.88%) |
Mar 28, 2017 | 17.05 | 17.40 | 16.99 | 17.05 | 24,511 | -0.10(-0.58%) |
Mar 27, 2017 | 16.80 | 17.30 | 16.80 | 17.15 | 27,890 | +0.15(+0.88%) |
Mar 24, 2017 | 16.95 | 17.40 | 16.90 | 17.00 | 33,324 | +0.10(+0.59%) |
Mar 23, 2017 | 17.05 | 17.35 | 16.90 | 16.90 | 53,290 | -0.15(-0.88%) |
Mar 22, 2017 | 17.45 | 17.62 | 16.80 | 17.05 | 56,132 | -0.45(-2.57%) |
Mar 21, 2017 | 18.00 | 18.15 | 17.50 | 17.50 | 47,030 | -0.55(-3.05%) |
Mar 20, 2017 | 18.05 | 18.17 | 17.60 | 18.05 | 48,022 | +0.00(+0.00%) |
Mar 17, 2017 | 17.70 | 18.20 | 17.55 | 18.05 | 111,816 | +0.35(+1.98%) |
Mar 16, 2017 | 17.55 | 17.80 | 17.45 | 17.70 | 45,705 | +0.15(+0.85%) |
Mar 15, 2017 | 17.40 | 17.65 | 17.05 | 17.55 | 62,103 | +0.20(+1.15%) |
Mar 14, 2017 | 17.20 | 17.50 | 17.05 | 17.35 | 43,285 | +0.10(+0.58%) |
Mar 13, 2017 | 17.45 | 17.60 | 17.15 | 17.25 | 27,650 | -0.15(-0.86%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.20 | 17.40 | 55,244 | +0.00(+0.00%) |
Mar 09, 2017 | 17.55 | 17.70 | 17.25 | 17.40 | 40,635 | -0.15(-0.85%) |
Mar 08, 2017 | 17.70 | 18.05 | 17.50 | 17.55 | 35,557 | -0.15(-0.85%) |
Mar 07, 2017 | 17.50 | 18.00 | 16.75 | 17.70 | 62,385 | +0.10(+0.57%) |
Mar 06, 2017 | 17.90 | 17.90 | 16.65 | 17.60 | 46,974 | -0.40(-2.22%) |
Mar 03, 2017 | 18.50 | 18.50 | 17.85 | 18.00 | 67,982 | -0.40(-2.17%) |
Mar 02, 2017 | 18.45 | 18.60 | 18.25 | 18.40 | 85,892 | +0.05(+0.27%) |
Mar 01, 2017 | 18.75 | 19.00 | 18.25 | 18.35 | 98,669 | -0.10(-0.54%) |
Feb 28, 2017 | 18.35 | 18.50 | 18.25 | 18.45 | 79,728 | +0.10(+0.54%) |
Feb 27, 2017 | 18.15 | 18.50 | 17.98 | 18.35 | 110,634 | +0.20(+1.10%) |
Feb 24, 2017 | 17.85 | 18.23 | 17.70 | 18.15 | 122,272 | +0.15(+0.83%) |
Feb 23, 2017 | 18.20 | 18.20 | 17.70 | 18.00 | 164,728 | -0.20(-1.10%) |
Feb 22, 2017 | 18.25 | 18.40 | 18.10 | 18.20 | 178,019 | -0.05(-0.27%) |
Feb 21, 2017 | 18.60 | 18.70 | 18.20 | 18.25 | 140,980 | -0.35(-1.88%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Feb 16, 2017 | 18.40 | 18.60 | 18.30 | 18.50 | 90,767 | +0.10(+0.54%) |
Feb 15, 2017 | 18.30 | 18.60 | 18.30 | 18.40 | 59,004 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.45 | 17.90 | 18.40 | 90,272 | +0.40(+2.22%) |
Feb 13, 2017 | 18.00 | 18.30 | 17.90 | 18.00 | 85,923 | +0.15(+0.84%) |
Feb 10, 2017 | 17.70 | 17.95 | 17.60 | 17.85 | 58,478 | +0.20(+1.13%) |
Feb 09, 2017 | 17.30 | 17.80 | 17.10 | 17.65 | 157,408 | +0.45(+2.62%) |
Feb 08, 2017 | 17.10 | 17.30 | 16.70 | 17.20 | 99,130 | +0.20(+1.18%) |
Feb 07, 2017 | 16.15 | 17.05 | 16.15 | 17.00 | 330,809 | +0.90(+5.59%) |
Feb 06, 2017 | 16.80 | 16.85 | 15.95 | 16.10 | 3,003,355 | -0.70(-4.17%) |
Feb 03, 2017 | 17.00 | 17.10 | 16.50 | 16.80 | 145,110 | -0.10(-0.59%) |
Feb 02, 2017 | 17.50 | 17.50 | 16.75 | 16.90 | 185,071 | -0.60(-3.43%) |