Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.96 | 20.03 | 19.94 | 20.01 | 20,118 | -0.02(-0.09%) |
Apr 27, 2017 | 20.09 | 20.13 | 19.98 | 20.03 | 319,221 | +0.01(+0.04%) |
Apr 26, 2017 | 20.02 | 20.23 | 19.92 | 20.02 | 56,984 | +0.68(+3.52%) |
Apr 25, 2017 | 19.15 | 19.35 | 19.15 | 19.34 | 39,507 | +0.54(+2.87%) |
Apr 24, 2017 | 18.67 | 18.82 | 18.67 | 18.80 | 15,927 | +0.50(+2.73%) |
Apr 21, 2017 | 18.27 | 18.35 | 18.25 | 18.30 | 7,967 | -0.12(-0.68%) |
Apr 20, 2017 | 18.43 | 18.45 | 18.41 | 18.43 | 5,795 | +0.18(+0.96%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.25 | 18.25 | 86,820 | +0.02(+0.14%) |
Apr 18, 2017 | 18.32 | 18.32 | 18.17 | 18.23 | 10,669 | -0.28(-1.51%) |
Apr 17, 2017 | 18.38 | 18.52 | 18.38 | 18.50 | 37,363 | +0.11(+0.63%) |
Apr 13, 2017 | 18.39 | 18.44 | 18.38 | 18.39 | 7,608 | -0.05(-0.27%) |
Apr 12, 2017 | 18.30 | 18.44 | 18.30 | 18.44 | 30,111 | +0.19(+1.04%) |
Apr 11, 2017 | 18.33 | 18.34 | 18.13 | 18.25 | 29,106 | +0.54(+3.05%) |
Apr 10, 2017 | 17.61 | 17.71 | 17.55 | 17.71 | 10,764 | +0.08(+0.45%) |
Apr 07, 2017 | 17.63 | 17.70 | 17.63 | 17.63 | 8,444 | -0.01(-0.03%) |
Apr 06, 2017 | 17.62 | 17.66 | 17.60 | 17.64 | 12,007 | +0.26(+1.47%) |
Apr 05, 2017 | 17.43 | 17.46 | 17.35 | 17.38 | 12,059 | -0.32(-1.81%) |
Apr 04, 2017 | 17.64 | 17.75 | 17.60 | 17.70 | 16,261 | -0.21(-1.17%) |
Apr 03, 2017 | 17.88 | 17.92 | 17.81 | 17.91 | 7,217 | +0.07(+0.39%) |
Mar 31, 2017 | 17.82 | 17.87 | 17.81 | 17.84 | 5,544 | +0.10(+0.56%) |
Mar 30, 2017 | 17.75 | 17.82 | 17.72 | 17.74 | 9,468 | +0.12(+0.68%) |
Mar 29, 2017 | 17.69 | 17.69 | 17.60 | 17.62 | 11,100 | -0.02(-0.11%) |
Mar 28, 2017 | 17.62 | 17.73 | 17.60 | 17.64 | 3,368 | -0.13(-0.73%) |
Mar 27, 2017 | 17.79 | 17.82 | 17.77 | 17.77 | 6,630 | +0.03(+0.17%) |
Mar 24, 2017 | 17.77 | 17.83 | 17.73 | 17.74 | 4,524 | +0.01(+0.08%) |
Mar 23, 2017 | 17.58 | 17.76 | 17.55 | 17.73 | 9,883 | +0.40(+2.28%) |
Mar 22, 2017 | 17.15 | 17.41 | 17.15 | 17.33 | 39,286 | +0.21(+1.23%) |
Mar 21, 2017 | 17.39 | 17.41 | 17.12 | 17.12 | 10,310 | -0.09(-0.52%) |
Mar 20, 2017 | 17.33 | 17.35 | 17.19 | 17.21 | 340,232 | -0.20(-1.15%) |
Mar 17, 2017 | 17.52 | 17.52 | 17.38 | 17.41 | 9,405 | -0.15(-0.85%) |
Mar 16, 2017 | 17.55 | 17.65 | 17.46 | 17.56 | 17,317 | +0.21(+1.21%) |
Mar 15, 2017 | 17.19 | 17.40 | 17.13 | 17.35 | 55,706 | +0.11(+0.64%) |
Mar 14, 2017 | 17.19 | 17.24 | 17.12 | 17.24 | 23,623 | +0.12(+0.70%) |
Mar 13, 2017 | 17.08 | 17.18 | 17.08 | 17.12 | 62,815 | +0.18(+1.06%) |
Mar 10, 2017 | 16.92 | 17.02 | 16.92 | 16.94 | 17,359 | +0.16(+0.95%) |
Mar 09, 2017 | 16.79 | 16.86 | 16.73 | 16.78 | 9,329 | -0.12(-0.74%) |
Mar 08, 2017 | 17.00 | 17.00 | 16.90 | 16.91 | 7,073 | +0.16(+0.93%) |
Mar 07, 2017 | 16.73 | 16.79 | 16.72 | 16.75 | 11,463 | +0.06(+0.36%) |
Mar 06, 2017 | 16.77 | 16.77 | 16.66 | 16.69 | 9,164 | +0.07(+0.42%) |
Mar 03, 2017 | 16.54 | 16.67 | 16.54 | 16.62 | 26,821 | +0.15(+0.91%) |
Mar 02, 2017 | 16.50 | 16.53 | 16.44 | 16.47 | 14,248 | -0.19(-1.11%) |
Mar 01, 2017 | 16.71 | 16.73 | 16.62 | 16.66 | 14,785 | +0.08(+0.45%) |
Feb 28, 2017 | 16.53 | 16.60 | 16.51 | 16.58 | 20,820 | -0.12(-0.72%) |
Feb 27, 2017 | 16.68 | 16.75 | 16.61 | 16.70 | 7,264 | -0.29(-1.71%) |
Feb 24, 2017 | 16.83 | 16.99 | 16.83 | 16.99 | 12,410 | -0.14(-0.79%) |
Feb 23, 2017 | 17.14 | 17.16 | 17.11 | 17.12 | 6,076 | +0.00(+0.03%) |
Feb 22, 2017 | 17.07 | 17.14 | 17.02 | 17.12 | 8,575 | -0.10(-0.58%) |
Feb 21, 2017 | 17.09 | 17.23 | 17.09 | 17.22 | 19,551 | +0.45(+2.65%) |
Feb 17, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.26(-1.50%) | |
Feb 16, 2017 | 16.84 | 17.03 | 16.84 | 17.03 | 17,975 | +0.34(+2.04%) |
Feb 15, 2017 | 16.55 | 16.73 | 16.55 | 16.69 | 11,680 | -0.05(-0.33%) |
Feb 14, 2017 | 16.75 | 16.76 | 16.66 | 16.75 | 14,116 | -0.05(-0.33%) |
Feb 13, 2017 | 16.77 | 16.90 | 16.76 | 16.80 | 7,469 | +0.05(+0.30%) |
Feb 10, 2017 | 16.69 | 16.82 | 16.69 | 16.75 | 10,600 | -0.01(-0.06%) |
Feb 09, 2017 | 16.71 | 16.78 | 16.67 | 16.76 | 11,283 | -0.06(-0.36%) |
Feb 08, 2017 | 16.82 | 16.86 | 16.76 | 16.82 | 7,242 | -0.10(-0.58%) |
Feb 07, 2017 | 16.92 | 16.98 | 16.90 | 16.92 | 6,456 | -0.17(-1.01%) |
Feb 06, 2017 | 17.09 | 17.12 | 17.05 | 17.09 | 16,533 | -0.39(-2.23%) |
Feb 03, 2017 | 17.46 | 17.50 | 17.46 | 17.48 | 12,383 | -0.32(-1.80%) |
Feb 02, 2017 | 17.80 | 17.95 | 17.79 | 17.80 | 7,445 | +0.18(+0.99%) |