Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 1,686,352 | -0.18(-1.05%) |
Apr 27, 2017 | 17.00 | 17.05 | 16.89 | 16.93 | 1,002,314 | -0.06(-0.36%) |
Apr 26, 2017 | 17.14 | 17.16 | 16.96 | 16.99 | 2,325,469 | -0.16(-0.96%) |
Apr 25, 2017 | 17.08 | 17.16 | 17.04 | 17.15 | 1,213,013 | +0.08(+0.48%) |
Apr 24, 2017 | 17.33 | 17.33 | 16.90 | 17.07 | 1,115,907 | -0.20(-1.17%) |
Apr 21, 2017 | 17.32 | 17.34 | 17.24 | 17.27 | 3,416,487 | -0.06(-0.36%) |
Apr 20, 2017 | 17.35 | 17.36 | 17.21 | 17.33 | 1,159,559 | -0.00(-0.02%) |
Apr 19, 2017 | 17.36 | 17.41 | 17.31 | 17.34 | 1,209,878 | -0.02(-0.14%) |
Apr 18, 2017 | 17.33 | 17.38 | 17.31 | 17.36 | 1,089,040 | +0.04(+0.24%) |
Apr 17, 2017 | 17.17 | 17.32 | 17.14 | 17.32 | 5,244,185 | +0.21(+1.20%) |
Apr 13, 2017 | 17.17 | 17.18 | 17.10 | 17.12 | 960,683 | -0.05(-0.26%) |
Apr 12, 2017 | 17.20 | 17.25 | 17.13 | 17.16 | 1,170,789 | -0.03(-0.17%) |
Apr 11, 2017 | 17.07 | 17.22 | 17.06 | 17.19 | 1,497,633 | +0.11(+0.65%) |
Apr 10, 2017 | 16.98 | 17.10 | 16.92 | 17.08 | 3,991,971 | +0.14(+0.80%) |
Apr 07, 2017 | 16.96 | 17.02 | 16.91 | 16.94 | 3,988,583 | +0.00(+0.00%) |
Apr 06, 2017 | 16.86 | 16.96 | 16.77 | 16.94 | 933,542 | +0.09(+0.54%) |
Apr 05, 2017 | 16.87 | 16.93 | 16.82 | 16.85 | 862,265 | +0.03(+0.17%) |
Apr 04, 2017 | 16.82 | 16.94 | 16.80 | 16.82 | 946,276 | -0.00(-0.02%) |
Apr 03, 2017 | 16.75 | 16.86 | 16.73 | 16.83 | 1,820,722 | +0.04(+0.22%) |
Mar 31, 2017 | 16.69 | 16.84 | 16.69 | 16.79 | 1,114,741 | +0.09(+0.54%) |
Mar 30, 2017 | 16.64 | 16.71 | 16.51 | 16.70 | 941,270 | +0.06(+0.35%) |
Mar 29, 2017 | 16.61 | 16.66 | 16.52 | 16.64 | 1,060,349 | +0.06(+0.35%) |
Mar 28, 2017 | 16.54 | 16.61 | 16.39 | 16.58 | 1,753,244 | +0.07(+0.40%) |
Mar 27, 2017 | 16.65 | 16.72 | 16.47 | 16.52 | 2,421,784 | -0.17(-1.01%) |
Mar 24, 2017 | 16.75 | 16.79 | 16.67 | 16.69 | 3,543,950 | -0.01(-0.07%) |
Mar 23, 2017 | 16.56 | 16.82 | 16.55 | 16.70 | 1,649,340 | +0.13(+0.77%) |
Mar 22, 2017 | 16.63 | 16.63 | 16.39 | 16.57 | 1,610,533 | -0.02(-0.12%) |
Mar 21, 2017 | 16.68 | 16.72 | 16.56 | 16.59 | 1,384,332 | -0.06(-0.36%) |
Mar 20, 2017 | 16.71 | 16.73 | 16.63 | 16.65 | 1,250,408 | -0.04(-0.23%) |
Mar 17, 2017 | 16.68 | 16.74 | 16.61 | 16.69 | 1,456,923 | +0.07(+0.42%) |
Mar 16, 2017 | 16.63 | 16.72 | 16.59 | 16.62 | 1,751,112 | -0.03(-0.17%) |
Mar 15, 2017 | 16.36 | 16.72 | 16.34 | 16.65 | 2,094,905 | +0.35(+2.14%) |
Mar 14, 2017 | 16.29 | 16.34 | 16.17 | 16.30 | 1,397,411 | -0.00(-0.03%) |
Mar 13, 2017 | 16.29 | 16.40 | 16.24 | 16.31 | 3,650,978 | +0.02(+0.13%) |
Mar 10, 2017 | 16.45 | 16.56 | 16.19 | 16.28 | 1,485,264 | -0.07(-0.45%) |
Mar 09, 2017 | 16.63 | 16.69 | 16.33 | 16.36 | 1,648,506 | -0.29(-1.73%) |
Mar 08, 2017 | 16.83 | 16.83 | 16.63 | 16.65 | 1,673,286 | -0.26(-1.55%) |
Mar 07, 2017 | 16.97 | 16.97 | 16.82 | 16.91 | 2,041,562 | -0.08(-0.48%) |
Mar 06, 2017 | 17.03 | 17.03 | 16.91 | 16.99 | 1,834,239 | -0.07(-0.41%) |
Mar 03, 2017 | 17.12 | 17.19 | 16.90 | 17.06 | 1,749,100 | -0.08(-0.46%) |
Mar 02, 2017 | 17.19 | 17.22 | 17.07 | 17.14 | 1,774,762 | -0.08(-0.45%) |
Mar 01, 2017 | 17.23 | 17.32 | 17.18 | 17.22 | 2,302,425 | -0.05(-0.31%) |
Feb 28, 2017 | 17.39 | 17.39 | 17.23 | 17.27 | 1,661,764 | -0.11(-0.64%) |
Feb 27, 2017 | 17.31 | 17.44 | 17.27 | 17.38 | 1,399,092 | +0.10(+0.59%) |
Feb 24, 2017 | 17.24 | 17.29 | 17.11 | 17.28 | 1,495,884 | +0.06(+0.33%) |
Feb 23, 2017 | 17.20 | 17.24 | 17.06 | 17.22 | 1,897,413 | +0.09(+0.55%) |
Feb 22, 2017 | 17.23 | 17.27 | 17.04 | 17.13 | 2,504,395 | -0.07(-0.38%) |
Feb 21, 2017 | 16.96 | 17.21 | 16.93 | 17.19 | 1,718,701 | +0.23(+1.33%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 16.82 | 17.03 | 16.81 | 16.92 | 2,092,316 | +0.11(+0.68%) |
Feb 15, 2017 | 16.81 | 16.83 | 16.67 | 16.81 | 1,602,793 | -0.07(-0.44%) |
Feb 14, 2017 | 16.95 | 16.95 | 16.73 | 16.88 | 1,475,551 | -0.08(-0.46%) |
Feb 13, 2017 | 16.99 | 17.02 | 16.86 | 16.96 | 3,352,038 | +0.00(+0.02%) |
Feb 10, 2017 | 16.85 | 16.96 | 16.81 | 16.95 | 1,817,695 | +0.12(+0.73%) |
Feb 09, 2017 | 16.79 | 16.86 | 16.78 | 16.83 | 2,268,853 | +0.04(+0.22%) |
Feb 08, 2017 | 16.84 | 16.65 | 16.79 | 963,246 | +0.15(+0.91%) | |
Feb 07, 2017 | 16.76 | 16.80 | 16.63 | 16.64 | 1,457,320 | -0.09(-0.54%) |
Feb 06, 2017 | 16.80 | 16.80 | 16.69 | 16.73 | 1,440,333 | -0.03(-0.17%) |
Feb 03, 2017 | 16.81 | 16.84 | 16.69 | 16.76 | 971,996 | +0.09(+0.57%) |
Feb 02, 2017 | 16.49 | 16.69 | 16.49 | 16.67 | 1,388,330 | +0.18(+1.12%) |