Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.98 | 16.98 | 16.67 | 16.67 | 2,571 | +0.04(+0.24%) |
Apr 27, 2017 | 16.79 | 16.79 | 16.62 | 16.63 | 6,044 | -0.07(-0.42%) |
Apr 26, 2017 | 16.74 | 16.74 | 16.63 | 16.70 | 8,066 | +0.03(+0.19%) |
Apr 25, 2017 | 16.85 | 16.85 | 16.67 | 16.67 | 11,505 | -0.06(-0.33%) |
Apr 24, 2017 | 16.98 | 16.98 | 16.64 | 16.73 | 15,807 | +0.09(+0.57%) |
Apr 21, 2017 | 16.73 | 16.73 | 16.63 | 16.63 | 18,138 | -0.05(-0.28%) |
Apr 20, 2017 | 16.64 | 16.72 | 16.64 | 16.68 | 5,156 | +0.05(+0.28%) |
Apr 19, 2017 | 16.65 | 16.75 | 16.63 | 16.63 | 8,246 | -0.01(-0.05%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.64 | 16.64 | 5,859 | -0.28(-1.63%) |
Apr 17, 2017 | 16.68 | 17.02 | 16.65 | 16.91 | 14,900 | +0.16(+0.94%) |
Apr 13, 2017 | 16.70 | 16.83 | 16.70 | 16.76 | 11,634 | +0.08(+0.47%) |
Apr 12, 2017 | 16.56 | 16.78 | 16.54 | 16.68 | 12,124 | +0.24(+1.44%) |
Apr 11, 2017 | 16.51 | 16.58 | 16.44 | 16.44 | 16,023 | -0.07(-0.43%) |
Apr 10, 2017 | 16.69 | 16.69 | 16.51 | 16.51 | 12,111 | -0.12(-0.71%) |
Apr 07, 2017 | 16.60 | 16.69 | 16.43 | 16.63 | 67,180 | +0.21(+1.25%) |
Apr 06, 2017 | 16.31 | 16.52 | 16.29 | 16.43 | 4,922 | +0.15(+0.92%) |
Apr 05, 2017 | 16.54 | 16.54 | 16.27 | 16.28 | 24,054 | -0.04(-0.24%) |
Apr 04, 2017 | 16.41 | 16.41 | 16.20 | 16.32 | 5,923 | +0.12(+0.73%) |
Apr 03, 2017 | 16.30 | 16.32 | 16.17 | 16.20 | 8,226 | -0.26(-1.58%) |
Mar 31, 2017 | 16.39 | 16.46 | 16.32 | 16.46 | 2,784 | -0.00(-0.01%) |
Mar 30, 2017 | 16.71 | 16.74 | 16.46 | 16.46 | 6,626 | +0.02(+0.11%) |
Mar 29, 2017 | 16.84 | 17.00 | 16.42 | 16.44 | 10,646 | +0.00(+0.00%) |
Mar 28, 2017 | 16.48 | 16.62 | 16.44 | 16.44 | 12,350 | -0.04(-0.24%) |
Mar 27, 2017 | 16.84 | 16.84 | 16.48 | 16.48 | 21,417 | -0.23(-1.37%) |
Mar 24, 2017 | 16.94 | 16.94 | 16.71 | 16.71 | 8,092 | -0.16(-0.93%) |
Mar 23, 2017 | 16.89 | 16.94 | 16.72 | 16.87 | 6,419 | +0.21(+1.28%) |
Mar 22, 2017 | 16.61 | 17.24 | 16.61 | 16.65 | 10,590 | -0.06(-0.33%) |
Mar 21, 2017 | 16.97 | 17.04 | 16.71 | 16.71 | 9,921 | -0.06(-0.38%) |
Mar 20, 2017 | 16.71 | 16.89 | 16.67 | 16.77 | 27,453 | +0.09(+0.52%) |
Mar 17, 2017 | 16.80 | 16.80 | 16.58 | 16.69 | 10,445 | +0.01(+0.05%) |
Mar 16, 2017 | 16.64 | 16.74 | 16.63 | 16.68 | 40,450 | +0.17(+1.00%) |
Mar 15, 2017 | 16.47 | 16.54 | 16.25 | 16.51 | 9,383 | +0.30(+1.85%) |
Mar 14, 2017 | 16.35 | 16.35 | 16.20 | 16.21 | 6,162 | +0.01(+0.09%) |
Mar 13, 2017 | 16.08 | 16.28 | 16.05 | 16.20 | 7,713 | +0.18(+1.11%) |
Mar 10, 2017 | 16.00 | 16.15 | 15.93 | 16.02 | 11,629 | +0.26(+1.63%) |
Mar 09, 2017 | 15.98 | 16.00 | 15.76 | 15.76 | 5,931 | -0.24(-1.51%) |
Mar 08, 2017 | 15.98 | 16.09 | 15.98 | 16.00 | 1,348 | +0.02(+0.13%) |
Mar 07, 2017 | 16.04 | 16.22 | 15.98 | 15.98 | 22,823 | -0.21(-1.27%) |
Mar 06, 2017 | 16.35 | 16.35 | 16.17 | 16.19 | 10,931 | -0.16(-0.96%) |
Mar 03, 2017 | 16.04 | 16.37 | 16.04 | 16.35 | 15,184 | +0.31(+1.92%) |
Mar 02, 2017 | 16.27 | 16.43 | 16.03 | 16.04 | 17,072 | -0.39(-2.40%) |
Mar 01, 2017 | 16.59 | 16.63 | 16.26 | 16.43 | 17,260 | -0.04(-0.24%) |
Feb 28, 2017 | 16.55 | 16.59 | 16.47 | 16.47 | 8,985 | -0.09(-0.52%) |
Feb 27, 2017 | 16.69 | 16.96 | 16.55 | 16.56 | 15,251 | -0.08(-0.47%) |
Feb 24, 2017 | 16.99 | 16.99 | 16.60 | 16.64 | 19,159 | -0.61(-3.56%) |
Feb 23, 2017 | 17.13 | 17.25 | 16.92 | 17.25 | 5,871 | +0.20(+1.20%) |
Feb 22, 2017 | 17.02 | 17.05 | 16.97 | 17.05 | 6,856 | +0.00(+0.00%) |
Feb 21, 2017 | 17.05 | 17.28 | 16.97 | 17.05 | 26,349 | -0.01(-0.05%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 17.19 | 17.47 | 17.09 | 17.10 | 5,958 | -0.10(-0.60%) |
Feb 15, 2017 | 17.04 | 17.24 | 16.96 | 17.20 | 14,642 | +0.15(+0.88%) |
Feb 14, 2017 | 17.28 | 17.30 | 16.92 | 17.05 | 19,085 | -0.03(-0.18%) |
Feb 13, 2017 | 17.15 | 17.15 | 16.96 | 17.08 | 12,431 | +0.17(+1.02%) |
Feb 10, 2017 | 16.84 | 17.12 | 16.84 | 16.91 | 14,421 | +0.00(+0.00%) |
Feb 09, 2017 | 16.80 | 17.30 | 16.80 | 16.91 | 8,641 | +0.15(+0.89%) |
Feb 08, 2017 | 16.76 | 16.87 | 16.75 | 16.76 | 2,104 | -0.26(-1.53%) |
Feb 07, 2017 | 16.79 | 17.02 | 16.59 | 17.02 | 16,541 | +0.24(+1.43%) |
Feb 06, 2017 | 16.99 | 17.10 | 16.65 | 16.78 | 37,076 | -0.08(-0.46%) |
Feb 03, 2017 | 16.95 | 17.28 | 16.72 | 16.85 | 5,713 | -0.04(-0.21%) |
Feb 02, 2017 | 16.83 | 17.12 | 16.83 | 16.89 | 9,434 | +0.05(+0.32%) |