Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.83 | 16.90 | 16.77 | 16.83 | 82,655 | -0.07(-0.41%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.87 | 16.90 | 122,562 | -0.20(-1.17%) |
Apr 26, 2017 | 17.11 | 17.12 | 16.93 | 17.10 | 172,859 | -0.12(-0.70%) |
Apr 25, 2017 | 17.27 | 17.33 | 17.16 | 17.22 | 106,998 | -0.30(-1.71%) |
Apr 24, 2017 | 17.37 | 17.54 | 17.34 | 17.52 | 233,297 | -0.03(-0.17%) |
Apr 21, 2017 | 17.51 | 17.55 | 17.41 | 17.55 | 161,791 | -0.05(-0.28%) |
Apr 20, 2017 | 17.66 | 17.74 | 17.46 | 17.60 | 224,329 | -0.11(-0.62%) |
Apr 19, 2017 | 17.83 | 17.83 | 17.69 | 17.71 | 62,520 | -0.18(-1.01%) |
Apr 18, 2017 | 17.98 | 17.98 | 17.68 | 17.89 | 171,591 | -0.11(-0.61%) |
Apr 17, 2017 | 18.09 | 18.13 | 17.95 | 18.00 | 81,353 | -0.11(-0.61%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.00 | 18.11 | 137,498 | +0.10(+0.56%) |
Apr 12, 2017 | 17.91 | 18.02 | 17.84 | 18.01 | 76,865 | +0.14(+0.78%) |
Apr 11, 2017 | 17.65 | 17.91 | 17.64 | 17.87 | 86,861 | +0.34(+1.94%) |
Apr 10, 2017 | 17.47 | 17.56 | 17.34 | 17.53 | 96,959 | -0.05(-0.28%) |
Apr 07, 2017 | 17.94 | 17.98 | 17.46 | 17.58 | 157,528 | -0.25(-1.40%) |
Apr 06, 2017 | 17.76 | 17.84 | 17.76 | 17.83 | 64,241 | -0.05(-0.28%) |
Apr 05, 2017 | 17.78 | 17.90 | 17.73 | 17.88 | 79,326 | -0.01(-0.06%) |
Apr 04, 2017 | 17.90 | 17.94 | 17.79 | 17.89 | 134,857 | +0.09(+0.51%) |
Apr 03, 2017 | 17.77 | 17.84 | 17.77 | 17.80 | 59,920 | +0.01(+0.06%) |
Mar 31, 2017 | 17.80 | 17.84 | 17.76 | 17.79 | 89,481 | +0.08(+0.45%) |
Mar 30, 2017 | 17.72 | 17.87 | 17.70 | 17.71 | 67,885 | -0.10(-0.56%) |
Mar 29, 2017 | 17.68 | 17.82 | 17.68 | 17.81 | 59,433 | +0.08(+0.45%) |
Mar 28, 2017 | 17.74 | 17.82 | 17.67 | 17.73 | 131,454 | +0.04(+0.23%) |
Mar 27, 2017 | 17.67 | 17.71 | 17.60 | 17.69 | 128,507 | +0.34(+1.96%) |
Mar 24, 2017 | 17.24 | 17.38 | 17.22 | 17.35 | 67,012 | +0.17(+0.99%) |
Mar 23, 2017 | 17.26 | 17.27 | 17.16 | 17.18 | 46,022 | +0.05(+0.29%) |
Mar 22, 2017 | 17.14 | 17.17 | 17.09 | 17.13 | 78,592 | +0.00(+0.00%) |
Mar 21, 2017 | 17.14 | 17.20 | 17.10 | 17.13 | 94,942 | +0.10(+0.59%) |
Mar 20, 2017 | 17.02 | 17.06 | 16.96 | 17.03 | 63,559 | +0.03(+0.20%) |
Mar 17, 2017 | 16.93 | 17.02 | 16.93 | 17.00 | 48,447 | +0.07(+0.38%) |
Mar 16, 2017 | 17.09 | 17.09 | 16.86 | 16.93 | 59,105 | -0.02(-0.12%) |
Mar 15, 2017 | 16.53 | 16.96 | 16.47 | 16.95 | 131,372 | +0.44(+2.67%) |
Mar 14, 2017 | 16.57 | 16.63 | 16.48 | 16.51 | 126,827 | -0.08(-0.48%) |
Mar 13, 2017 | 16.61 | 16.64 | 16.57 | 16.59 | 77,074 | -0.07(-0.42%) |
Mar 10, 2017 | 16.60 | 16.66 | 16.51 | 16.66 | 137,324 | +0.08(+0.48%) |
Mar 09, 2017 | 16.84 | 16.86 | 16.56 | 16.58 | 182,065 | -0.27(-1.60%) |
Mar 08, 2017 | 16.94 | 16.96 | 16.84 | 16.85 | 229,188 | -0.24(-1.40%) |
Mar 07, 2017 | 17.18 | 17.21 | 17.07 | 17.09 | 123,054 | -0.29(-1.67%) |
Mar 06, 2017 | 17.47 | 17.47 | 17.31 | 17.38 | 120,692 | -0.16(-0.91%) |
Mar 03, 2017 | 17.34 | 17.57 | 17.27 | 17.54 | 92,128 | +0.18(+1.04%) |
Mar 02, 2017 | 17.90 | 17.96 | 17.28 | 17.36 | 413,443 | -0.63(-3.50%) |
Mar 01, 2017 | 17.88 | 18.05 | 17.88 | 17.99 | 106,770 | +0.07(+0.39%) |
Feb 28, 2017 | 17.98 | 18.05 | 17.90 | 17.92 | 145,734 | +0.10(+0.56%) |
Feb 27, 2017 | 17.96 | 18.07 | 17.82 | 17.82 | 144,597 | -0.13(-0.72%) |
Feb 24, 2017 | 17.92 | 18.00 | 17.84 | 17.95 | 147,853 | +0.18(+1.01%) |
Feb 23, 2017 | 17.78 | 17.81 | 17.66 | 17.77 | 99,967 | +0.12(+0.68%) |
Feb 22, 2017 | 17.60 | 17.65 | 17.53 | 17.65 | 63,686 | +0.07(+0.40%) |
Feb 21, 2017 | 17.50 | 17.67 | 17.44 | 17.58 | 103,836 | -0.03(-0.17%) |
Feb 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 17.65 | 17.72 | 17.63 | 17.67 | 102,525 | +0.09(+0.51%) |
Feb 15, 2017 | 17.43 | 17.58 | 17.43 | 17.58 | 80,679 | +0.04(+0.23%) |
Feb 14, 2017 | 17.65 | 17.66 | 17.35 | 17.54 | 167,685 | +0.11(+0.63%) |
Feb 13, 2017 | 17.50 | 17.52 | 17.37 | 17.43 | 150,709 | -0.13(-0.74%) |
Feb 10, 2017 | 17.28 | 17.61 | 17.28 | 17.56 | 304,500 | +0.27(+1.56%) |
Feb 09, 2017 | 17.42 | 17.45 | 17.24 | 17.29 | 134,363 | -0.08(-0.46%) |
Feb 08, 2017 | 17.42 | 17.47 | 17.29 | 17.37 | 86,758 | +0.05(+0.29%) |
Feb 07, 2017 | 17.29 | 17.39 | 17.29 | 17.32 | 115,856 | -0.04(-0.23%) |
Feb 06, 2017 | 17.23 | 17.36 | 17.18 | 17.36 | 260,611 | +0.29(+1.70%) |
Feb 03, 2017 | 17.01 | 17.14 | 16.99 | 17.07 | 156,918 | -0.01(-0.06%) |
Feb 02, 2017 | 17.25 | 17.27 | 17.03 | 17.08 | 87,621 | -0.06(-0.35%) |