Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.98 | 16.90 | 15.98 | 16.90 | 9,905 | +0.91(+5.69%) |
Apr 27, 2017 | 16.47 | 16.47 | 15.77 | 15.99 | 1,174 | -0.51(-3.09%) |
Apr 26, 2017 | 16.65 | 16.65 | 16.50 | 16.50 | 19,790 | -0.16(-0.96%) |
Apr 25, 2017 | 16.65 | 16.66 | 16.65 | 16.66 | 2,257 | -0.24(-1.42%) |
Apr 24, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 4,405 | +0.26(+1.56%) |
Apr 21, 2017 | 16.64 | 16.71 | 16.64 | 16.64 | 5,810 | -0.11(-0.66%) |
Apr 20, 2017 | 16.69 | 16.75 | 16.69 | 16.75 | 476 | +0.15(+0.90%) |
Apr 19, 2017 | 16.61 | 16.61 | 16.60 | 16.60 | 1,801 | -0.05(-0.30%) |
Apr 17, 2017 | 16.65 | 16.65 | 16.65 | 120 | +0.15(+0.91%) | |
Apr 13, 2017 | 16.65 | 16.65 | 16.50 | 16.50 | 2,077 | -0.59(-3.45%) |
Apr 12, 2017 | 17.02 | 17.09 | 16.50 | 17.09 | 5,614 | +0.14(+0.83%) |
Apr 11, 2017 | 16.56 | 16.95 | 16.56 | 16.95 | 2,000 | +0.23(+1.38%) |
Apr 10, 2017 | 16.50 | 16.72 | 16.50 | 16.72 | 3,752 | +0.24(+1.46%) |
Apr 07, 2017 | 16.51 | 16.51 | 16.35 | 16.48 | 800 | -0.32(-1.90%) |
Apr 06, 2017 | 16.80 | 16.80 | 16.80 | 16.80 | 250 | +0.00(+0.00%) |
Apr 05, 2017 | 16.80 | 16.80 | 16.48 | 16.80 | 3,686 | +0.00(+0.00%) |
Apr 04, 2017 | 16.59 | 16.80 | 16.59 | 16.80 | 2,001 | +0.20(+1.20%) |
Apr 03, 2017 | 16.60 | 16.60 | 16.59 | 16.60 | 1,475 | -0.20(-1.19%) |
Mar 31, 2017 | 16.54 | 16.80 | 16.33 | 16.80 | 10,361 | -0.12(-0.71%) |
Mar 30, 2017 | 16.78 | 16.93 | 16.59 | 16.92 | 1,282 | +0.22(+1.32%) |
Mar 29, 2017 | 16.01 | 16.86 | 16.01 | 16.70 | 1,926 | -0.22(-1.30%) |
Mar 28, 2017 | 16.79 | 16.93 | 16.77 | 16.92 | 900 | +0.01(+0.06%) |
Mar 27, 2017 | 16.77 | 16.91 | 16.77 | 16.91 | 400 | +0.11(+0.65%) |
Mar 24, 2017 | 16.80 | 16.95 | 16.80 | 16.80 | 484 | +0.05(+0.30%) |
Mar 23, 2017 | 16.90 | 16.95 | 16.75 | 16.75 | 3,109 | +0.22(+1.33%) |
Mar 22, 2017 | 15.76 | 16.60 | 15.75 | 16.53 | 4,882 | +0.78(+4.95%) |
Mar 21, 2017 | 16.76 | 16.76 | 15.75 | 15.75 | 4,748 | -1.13(-6.69%) |
Mar 20, 2017 | 16.85 | 16.88 | 16.81 | 16.88 | 660 | +0.34(+2.06%) |
Mar 17, 2017 | 16.84 | 16.91 | 16.54 | 16.54 | 6,738 | -0.31(-1.84%) |
Mar 16, 2017 | 16.85 | 16.95 | 16.45 | 16.85 | 23,954 | +0.20(+1.20%) |
Mar 15, 2017 | 16.55 | 16.65 | 16.55 | 16.65 | 508 | -0.19(-1.13%) |
Mar 14, 2017 | 16.84 | 16.85 | 16.50 | 16.84 | 7,472 | +0.14(+0.84%) |
Mar 13, 2017 | 16.74 | 16.74 | 16.68 | 16.70 | 1,942 | -0.40(-2.34%) |
Mar 10, 2017 | 17.10 | 17.30 | 17.10 | 17.10 | 1,632 | +0.55(+3.32%) |
Mar 09, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 193 | -0.45(-2.65%) |
Mar 08, 2017 | 16.94 | 17.00 | 16.94 | 17.00 | 2,682 | +0.25(+1.49%) |
Mar 07, 2017 | 17.51 | 17.52 | 16.59 | 16.75 | 4,477 | -0.72(-4.12%) |
Mar 06, 2017 | 16.90 | 17.80 | 16.90 | 17.47 | 4,527 | +0.67(+3.99%) |
Mar 03, 2017 | 17.26 | 17.51 | 16.40 | 16.80 | 9,780 | -0.97(-5.46%) |
Mar 02, 2017 | 18.00 | 18.20 | 17.76 | 17.77 | 5,052 | -0.23(-1.28%) |
Mar 01, 2017 | 18.60 | 18.60 | 17.64 | 18.00 | 8,514 | +0.27(+1.52%) |
Feb 28, 2017 | 16.94 | 17.73 | 16.90 | 17.73 | 3,088 | +0.73(+4.29%) |
Feb 27, 2017 | 16.73 | 17.00 | 16.15 | 17.00 | 2,288 | +0.42(+2.53%) |
Feb 24, 2017 | 16.60 | 16.60 | 16.51 | 16.58 | 2,099 | +0.08(+0.48%) |
Feb 23, 2017 | 16.45 | 16.50 | 16.00 | 16.50 | 4,339 | +0.50(+3.12%) |
Feb 22, 2017 | 16.52 | 16.66 | 16.00 | 16.00 | 3,657 | -0.66(-3.96%) |
Feb 21, 2017 | 16.74 | 16.74 | 16.66 | 16.66 | 2,000 | -0.42(-2.46%) |
Feb 17, 2017 | 17.08 | 17.08 | 17.08 | 0 | +0.18(+1.07%) | |
Feb 16, 2017 | 16.72 | 16.90 | 16.72 | 16.90 | 513 | -0.15(-0.88%) |
Feb 15, 2017 | 16.98 | 17.05 | 16.98 | 17.05 | 1,030 | +0.05(+0.29%) |
Feb 14, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 534 | +0.30(+1.80%) |
Feb 13, 2017 | 17.48 | 17.48 | 16.70 | 16.70 | 823 | -0.55(-3.19%) |
Feb 10, 2017 | 16.85 | 17.25 | 16.83 | 17.25 | 5,651 | +0.15(+0.88%) |
Feb 09, 2017 | 16.56 | 17.10 | 16.56 | 17.10 | 1,790 | +0.05(+0.29%) |
Feb 08, 2017 | 16.85 | 17.37 | 16.85 | 17.05 | 3,069 | +0.05(+0.29%) |
Feb 07, 2017 | 17.17 | 17.17 | 16.87 | 17.00 | 2,213 | +0.00(+0.00%) |
Feb 06, 2017 | 17.09 | 17.09 | 17.00 | 17.00 | 3,050 | -0.19(-1.11%) |
Feb 03, 2017 | 17.34 | 17.35 | 17.19 | 17.19 | 2,560 | -0.35(-2.00%) |
Feb 02, 2017 | 17.30 | 17.54 | 17.04 | 17.54 | 3,894 | +0.16(+0.92%) |