Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.90 | 17.09 | 16.80 | 16.95 | 230,724 | +0.15(+0.89%) |
Apr 27, 2017 | 16.98 | 16.98 | 16.45 | 16.80 | 328,842 | -0.34(-1.98%) |
Apr 26, 2017 | 17.24 | 17.51 | 17.14 | 17.14 | 129,040 | -0.23(-1.32%) |
Apr 25, 2017 | 17.18 | 17.40 | 16.99 | 17.37 | 240,018 | +0.24(+1.40%) |
Apr 24, 2017 | 17.43 | 17.46 | 17.03 | 17.13 | 217,768 | -0.11(-0.64%) |
Apr 21, 2017 | 17.15 | 17.37 | 17.00 | 17.24 | 227,764 | +0.09(+0.52%) |
Apr 20, 2017 | 17.37 | 17.54 | 17.11 | 17.15 | 245,285 | -0.14(-0.81%) |
Apr 19, 2017 | 17.72 | 17.92 | 17.26 | 17.29 | 299,886 | -0.41(-2.32%) |
Apr 18, 2017 | 17.65 | 17.91 | 17.53 | 17.70 | 170,988 | -0.08(-0.45%) |
Apr 17, 2017 | 17.62 | 17.82 | 17.42 | 17.78 | 183,784 | +0.23(+1.31%) |
Apr 13, 2017 | 17.94 | 18.05 | 17.46 | 17.55 | 209,047 | -0.44(-2.45%) |
Apr 12, 2017 | 17.95 | 18.18 | 17.85 | 17.99 | 522,803 | +0.10(+0.56%) |
Apr 11, 2017 | 17.95 | 18.00 | 17.68 | 17.89 | 290,797 | -0.03(-0.17%) |
Apr 10, 2017 | 17.63 | 18.00 | 17.63 | 17.92 | 276,393 | +0.36(+2.05%) |
Apr 07, 2017 | 17.60 | 17.73 | 17.52 | 17.56 | 151,796 | -0.01(-0.06%) |
Apr 06, 2017 | 17.77 | 17.79 | 17.51 | 17.57 | 164,005 | +0.08(+0.46%) |
Apr 05, 2017 | 17.50 | 17.95 | 17.45 | 17.49 | 582,121 | +0.12(+0.69%) |
Apr 04, 2017 | 17.13 | 17.44 | 16.94 | 17.37 | 246,110 | +0.35(+2.06%) |
Apr 03, 2017 | 16.97 | 17.23 | 16.95 | 17.02 | 316,160 | +0.07(+0.41%) |
Mar 31, 2017 | 16.70 | 16.97 | 16.66 | 16.95 | 247,595 | +0.06(+0.36%) |
Mar 30, 2017 | 16.98 | 17.15 | 16.68 | 16.89 | 422,497 | +0.06(+0.36%) |
Mar 29, 2017 | 16.50 | 17.00 | 16.30 | 16.83 | 509,214 | +0.29(+1.75%) |
Mar 28, 2017 | 16.13 | 16.59 | 16.08 | 16.54 | 410,761 | +0.64(+4.03%) |
Mar 27, 2017 | 15.31 | 16.00 | 15.21 | 15.90 | 370,076 | +0.44(+2.85%) |
Mar 24, 2017 | 15.71 | 15.72 | 15.34 | 15.46 | 189,963 | -0.18(-1.15%) |
Mar 23, 2017 | 15.40 | 15.76 | 15.30 | 15.64 | 175,201 | +0.19(+1.23%) |
Mar 22, 2017 | 15.31 | 15.47 | 14.99 | 15.45 | 488,181 | -0.03(-0.19%) |
Mar 21, 2017 | 15.92 | 16.04 | 15.40 | 15.48 | 482,922 | -0.35(-2.21%) |
Mar 20, 2017 | 15.83 | 16.07 | 15.69 | 15.83 | 237,056 | -0.20(-1.25%) |
Mar 17, 2017 | 16.20 | 16.35 | 16.01 | 16.03 | 197,538 | -0.18(-1.11%) |
Mar 16, 2017 | 16.46 | 16.46 | 16.03 | 16.21 | 204,091 | -0.14(-0.86%) |
Mar 15, 2017 | 15.62 | 16.36 | 15.53 | 16.35 | 774,939 | +1.11(+7.28%) |
Mar 14, 2017 | 15.66 | 15.66 | 15.07 | 15.24 | 524,191 | -0.65(-4.09%) |
Mar 13, 2017 | 15.74 | 16.00 | 15.60 | 15.89 | 368,589 | +0.17(+1.08%) |
Mar 10, 2017 | 15.93 | 15.95 | 15.65 | 15.72 | 482,751 | +0.12(+0.77%) |
Mar 09, 2017 | 16.00 | 16.00 | 15.33 | 15.60 | 687,801 | -0.42(-2.62%) |
Mar 08, 2017 | 16.90 | 16.90 | 15.99 | 16.02 | 652,998 | -0.89(-5.26%) |
Mar 07, 2017 | 16.91 | 17.01 | 16.75 | 16.91 | 118,810 | +0.03(+0.18%) |
Mar 06, 2017 | 16.93 | 16.97 | 16.65 | 16.88 | 265,889 | +0.05(+0.30%) |
Mar 03, 2017 | 16.80 | 16.98 | 16.56 | 16.83 | 375,879 | +0.23(+1.39%) |
Mar 02, 2017 | 15.93 | 17.23 | 15.93 | 16.60 | 588,489 | +0.55(+3.43%) |
Mar 01, 2017 | 15.89 | 16.08 | 15.89 | 16.05 | 271,190 | +0.23(+1.45%) |
Feb 28, 2017 | 16.00 | 16.03 | 15.76 | 15.82 | 251,235 | -0.33(-2.04%) |
Feb 27, 2017 | 16.25 | 16.31 | 16.08 | 16.15 | 322,283 | +0.00(+0.00%) |
Feb 24, 2017 | 16.42 | 16.42 | 16.07 | 16.15 | 224,829 | -0.38(-2.30%) |
Feb 23, 2017 | 16.69 | 17.09 | 16.45 | 16.53 | 260,910 | +0.03(+0.18%) |
Feb 22, 2017 | 17.05 | 17.15 | 16.45 | 16.50 | 300,731 | -0.72(-4.18%) |
Feb 21, 2017 | 17.04 | 17.31 | 17.00 | 17.22 | 285,142 | +0.25(+1.47%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.59%) | |
Feb 16, 2017 | 17.05 | 17.11 | 16.87 | 17.07 | 357,505 | +0.01(+0.06%) |
Feb 15, 2017 | 17.04 | 17.25 | 16.92 | 17.06 | 277,332 | +0.03(+0.18%) |
Feb 14, 2017 | 16.85 | 17.09 | 16.83 | 17.03 | 612,487 | +0.25(+1.49%) |
Feb 13, 2017 | 16.62 | 16.82 | 16.44 | 16.78 | 597,030 | +0.17(+1.02%) |
Feb 10, 2017 | 16.38 | 16.91 | 16.38 | 16.61 | 827,013 | +0.41(+2.53%) |
Feb 09, 2017 | 16.10 | 16.40 | 16.06 | 16.20 | 524,160 | +0.28(+1.76%) |
Feb 08, 2017 | 15.99 | 16.21 | 15.85 | 15.92 | 522,676 | -0.14(-0.87%) |
Feb 07, 2017 | 16.35 | 16.90 | 16.06 | 16.06 | 1,129,041 | +0.48(+3.08%) |
Feb 06, 2017 | 15.75 | 15.96 | 15.45 | 15.58 | 462,034 | -0.24(-1.52%) |
Feb 03, 2017 | 15.75 | 16.01 | 15.63 | 15.82 | 440,061 | +0.12(+0.76%) |
Feb 02, 2017 | 15.59 | 15.86 | 15.45 | 15.70 | 424,712 | +0.27(+1.75%) |