Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.30 | 17.30 | 17.27 | 17.27 | 3,926 | +0.00(+0.02%) |
Apr 27, 2017 | 17.27 | 17.32 | 17.24 | 17.27 | 6,588 | -0.07(-0.40%) |
Apr 26, 2017 | 17.33 | 17.34 | 17.32 | 17.34 | 4,151 | -0.08(-0.46%) |
Apr 25, 2017 | 17.32 | 17.42 | 17.31 | 17.42 | 33,854 | +0.15(+0.86%) |
Apr 24, 2017 | 17.17 | 17.28 | 17.17 | 17.27 | 3,607 | +0.38(+2.26%) |
Apr 21, 2017 | 16.88 | 16.88 | 16.87 | 16.88 | 2,205 | -0.07(-0.40%) |
Apr 20, 2017 | 16.96 | 16.96 | 16.91 | 16.95 | 6,124 | +0.03(+0.17%) |
Apr 18, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.09(-0.55%) | |
Apr 17, 2017 | 17.05 | 17.05 | 17.02 | 17.02 | 4,959 | +0.09(+0.51%) |
Apr 13, 2017 | 16.90 | 16.93 | 16.90 | 16.93 | 3,314 | +0.02(+0.13%) |
Apr 12, 2017 | 16.95 | 16.95 | 16.90 | 16.91 | 3,678 | -0.04(-0.25%) |
Apr 11, 2017 | 16.92 | 16.97 | 16.92 | 16.95 | 6,683 | +0.10(+0.59%) |
Apr 10, 2017 | 16.86 | 16.86 | 16.85 | 16.85 | 2,081 | -0.01(-0.08%) |
Apr 07, 2017 | 16.93 | 16.93 | 16.86 | 16.86 | 18,023 | -0.09(-0.56%) |
Apr 06, 2017 | 16.94 | 16.96 | 16.94 | 16.96 | 12,645 | -0.01(-0.04%) |
Apr 03, 2017 | 16.97 | 124 | -0.05(-0.27%) | |||
Mar 31, 2017 | 17.02 | 17.02 | 16.95 | 17.01 | 8,448 | -0.02(-0.11%) |
Mar 30, 2017 | 16.98 | 17.03 | 16.98 | 17.03 | 1,868 | +0.01(+0.05%) |
Mar 29, 2017 | 17.09 | 17.09 | 17.02 | 17.02 | 1,259 | -0.06(-0.35%) |
Mar 28, 2017 | 17.05 | 17.10 | 17.05 | 17.08 | 29,269 | +0.04(+0.21%) |
Mar 27, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 11,973 | +0.20(+1.20%) |
Mar 23, 2017 | 16.84 | 127 | -0.01(-0.04%) | |||
Mar 22, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 7,402 | -0.04(-0.26%) |
Mar 21, 2017 | 16.90 | 16.90 | 16.89 | 16.89 | 6,019 | -0.06(-0.34%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.01(-0.03%) |
Mar 17, 2017 | 16.87 | 16.96 | 16.87 | 16.96 | 10,226 | +0.16(+0.94%) |
Mar 16, 2017 | 16.85 | 16.89 | 16.78 | 16.80 | 29,965 | +0.32(+1.93%) |
Mar 14, 2017 | 16.48 | 26 | -0.09(-0.52%) | |||
Mar 13, 2017 | 16.50 | 16.57 | 16.50 | 16.57 | 4,942 | +0.16(+1.00%) |
Mar 10, 2017 | 16.43 | 16.43 | 16.40 | 16.40 | 858 | +0.08(+0.50%) |
Mar 09, 2017 | 16.30 | 16.34 | 16.30 | 16.32 | 8,665 | +0.03(+0.18%) |
Mar 08, 2017 | 16.37 | 16.38 | 16.29 | 16.29 | 18,030 | -0.12(-0.75%) |
Mar 07, 2017 | 16.46 | 16.48 | 16.42 | 16.42 | 12,329 | -0.09(-0.52%) |
Mar 06, 2017 | 16.50 | 16.52 | 16.45 | 16.50 | 15,731 | +0.02(+0.13%) |
Mar 03, 2017 | 16.47 | 16.48 | 16.47 | 16.48 | 2,094 | +0.08(+0.49%) |
Mar 02, 2017 | 16.49 | 16.49 | 16.40 | 16.40 | 4,009 | -0.15(-0.92%) |
Mar 01, 2017 | 16.55 | 16.61 | 16.55 | 16.55 | 31,887 | +0.14(+0.88%) |
Feb 28, 2017 | 16.51 | 16.51 | 16.39 | 16.41 | 26,951 | -0.08(-0.48%) |
Feb 27, 2017 | 16.49 | 16.55 | 16.47 | 16.49 | 10,360 | -0.04(-0.24%) |
Feb 24, 2017 | 16.54 | 16.60 | 16.52 | 16.53 | 5,689 | -0.21(-1.27%) |
Feb 23, 2017 | 16.71 | 16.76 | 16.69 | 16.74 | 23,736 | +0.15(+0.91%) |
Feb 22, 2017 | 16.56 | 16.59 | 16.56 | 16.59 | 1,527 | -0.01(-0.09%) |
Feb 21, 2017 | 16.52 | 16.60 | 16.52 | 16.60 | 1,195 | -0.00(-0.00%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 16.60 | 16.60 | 16.58 | 16.58 | 6,150 | +0.07(+0.39%) |
Feb 15, 2017 | 16.47 | 16.52 | 16.47 | 16.52 | 4,238 | +0.01(+0.09%) |
Feb 14, 2017 | 16.51 | 16.51 | 16.42 | 16.50 | 12,671 | +0.06(+0.35%) |
Feb 13, 2017 | 16.42 | 16.46 | 16.42 | 16.45 | 20,186 | +0.00(+0.00%) |
Feb 10, 2017 | 16.39 | 16.45 | 16.39 | 16.45 | 6,574 | +0.04(+0.26%) |
Feb 09, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 8,335 | +0.06(+0.35%) |
Feb 08, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 256 | +0.13(+0.80%) |
Feb 07, 2017 | 16.24 | 16.28 | 16.21 | 16.21 | 12,339 | -0.08(-0.49%) |
Feb 06, 2017 | 16.21 | 16.29 | 16.21 | 16.29 | 16,280 | -0.10(-0.62%) |
Feb 03, 2017 | 16.35 | 16.39 | 16.35 | 16.39 | 14,148 | +0.09(+0.53%) |
Feb 02, 2017 | 16.34 | 16.35 | 16.26 | 16.31 | 27,807 | +0.01(+0.08%) |