Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.99 | 18.19 | 17.96 | 18.16 | 46,563 | +0.13(+0.75%) |
Apr 27, 2017 | 17.82 | 18.05 | 17.76 | 18.02 | 31,695 | +0.30(+1.68%) |
Apr 26, 2017 | 18.00 | 18.00 | 17.71 | 17.73 | 84,668 | -0.26(-1.43%) |
Apr 25, 2017 | 17.42 | 17.98 | 17.42 | 17.98 | 38,984 | +0.51(+2.91%) |
Apr 24, 2017 | 17.54 | 17.57 | 17.30 | 17.47 | 34,596 | +0.01(+0.07%) |
Apr 21, 2017 | 17.60 | 17.60 | 17.36 | 17.46 | 26,610 | -0.02(-0.10%) |
Apr 20, 2017 | 17.52 | 17.62 | 17.41 | 17.48 | 19,415 | +0.16(+0.91%) |
Apr 19, 2017 | 17.36 | 17.39 | 17.16 | 17.32 | 33,069 | +0.08(+0.44%) |
Apr 18, 2017 | 17.50 | 17.52 | 17.22 | 17.25 | 33,779 | -0.29(-1.63%) |
Apr 17, 2017 | 17.45 | 17.60 | 17.45 | 17.53 | 12,415 | +0.03(+0.17%) |
Apr 13, 2017 | 17.91 | 17.91 | 17.50 | 17.50 | 6,626 | -0.47(-2.63%) |
Apr 12, 2017 | 18.15 | 18.29 | 17.86 | 17.98 | 17,411 | -0.07(-0.39%) |
Apr 11, 2017 | 17.97 | 18.05 | 17.53 | 18.05 | 36,632 | +0.11(+0.59%) |
Apr 10, 2017 | 17.81 | 18.05 | 17.80 | 17.94 | 33,844 | +0.34(+1.96%) |
Apr 07, 2017 | 17.57 | 17.83 | 17.57 | 17.60 | 35,679 | +0.14(+0.80%) |
Apr 06, 2017 | 17.36 | 17.72 | 17.35 | 17.46 | 32,414 | +0.09(+0.54%) |
Apr 05, 2017 | 17.35 | 17.71 | 17.34 | 17.36 | 37,631 | +0.13(+0.78%) |
Apr 04, 2017 | 16.93 | 17.29 | 16.91 | 17.23 | 36,698 | +0.28(+1.66%) |
Apr 03, 2017 | 16.69 | 17.00 | 16.59 | 16.95 | 24,800 | +0.29(+1.72%) |
Mar 31, 2017 | 16.66 | 16.66 | 16.35 | 16.66 | 5,309 | +0.12(+0.71%) |
Mar 30, 2017 | 16.63 | 16.69 | 16.50 | 16.55 | 23,965 | +0.01(+0.04%) |
Mar 29, 2017 | 16.23 | 16.58 | 16.22 | 16.54 | 10,618 | +0.38(+2.35%) |
Mar 28, 2017 | 15.99 | 16.19 | 15.99 | 16.16 | 8,952 | +0.23(+1.47%) |
Mar 27, 2017 | 16.26 | 16.26 | 15.78 | 15.93 | 16,492 | -0.27(-1.66%) |
Mar 24, 2017 | 16.35 | 16.37 | 16.19 | 16.19 | 2,611 | -0.14(-0.86%) |
Mar 23, 2017 | 16.13 | 16.40 | 16.13 | 16.33 | 3,976 | +0.22(+1.38%) |
Mar 22, 2017 | 16.17 | 16.18 | 15.93 | 16.11 | 6,917 | +0.11(+0.66%) |
Mar 21, 2017 | 16.56 | 16.56 | 15.93 | 16.01 | 17,979 | -0.43(-2.60%) |
Mar 20, 2017 | 16.66 | 16.66 | 16.42 | 16.43 | 18,698 | -0.34(-2.05%) |
Mar 17, 2017 | 16.94 | 16.97 | 16.78 | 16.78 | 10,870 | -0.05(-0.28%) |
Mar 16, 2017 | 17.01 | 17.01 | 16.77 | 16.83 | 6,228 | -0.34(-2.01%) |
Mar 15, 2017 | 16.70 | 17.17 | 16.54 | 17.17 | 16,995 | +0.63(+3.82%) |
Mar 14, 2017 | 16.90 | 16.90 | 16.33 | 16.54 | 20,982 | -0.35(-2.08%) |
Mar 13, 2017 | 16.63 | 17.02 | 16.63 | 16.89 | 29,993 | +0.18(+1.08%) |
Mar 10, 2017 | 16.43 | 16.72 | 16.43 | 16.71 | 12,947 | +0.40(+2.44%) |
Mar 09, 2017 | 16.32 | 16.48 | 16.21 | 16.31 | 4,055 | -0.11(-0.68%) |
Mar 08, 2017 | 16.53 | 16.53 | 16.35 | 16.42 | 9,054 | -0.19(-1.16%) |
Mar 07, 2017 | 16.64 | 16.64 | 16.39 | 16.62 | 18,563 | -0.26(-1.56%) |
Mar 06, 2017 | 17.03 | 17.08 | 16.82 | 16.88 | 13,188 | -0.16(-0.93%) |
Mar 03, 2017 | 16.97 | 17.05 | 16.87 | 17.04 | 60,980 | +0.15(+0.87%) |
Mar 02, 2017 | 17.08 | 17.08 | 16.83 | 16.89 | 29,738 | -0.26(-1.50%) |
Mar 01, 2017 | 17.18 | 17.19 | 17.09 | 17.15 | 11,470 | +0.20(+1.17%) |
Feb 28, 2017 | 17.19 | 17.21 | 16.95 | 16.95 | 18,032 | -0.18(-1.02%) |
Feb 27, 2017 | 17.15 | 17.17 | 16.90 | 17.12 | 12,446 | +0.14(+0.84%) |
Feb 24, 2017 | 17.34 | 17.36 | 16.94 | 16.98 | 18,673 | -0.55(-3.12%) |
Feb 23, 2017 | 17.57 | 17.71 | 17.39 | 17.53 | 109,251 | +0.04(+0.23%) |
Feb 22, 2017 | 17.14 | 17.62 | 17.14 | 17.49 | 10,412 | +0.23(+1.31%) |
Feb 21, 2017 | 17.23 | 17.29 | 17.13 | 17.26 | 47,983 | +0.28(+1.64%) |
Feb 17, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.12(-0.68%) | |
Feb 16, 2017 | 17.20 | 17.20 | 16.79 | 17.10 | 86,145 | -0.08(-0.44%) |
Feb 15, 2017 | 16.72 | 17.18 | 16.72 | 17.17 | 18,415 | +0.38(+2.28%) |
Feb 14, 2017 | 16.67 | 16.88 | 16.56 | 16.79 | 12,027 | +0.23(+1.37%) |
Feb 13, 2017 | 16.81 | 16.85 | 16.56 | 16.56 | 19,644 | -0.17(-1.01%) |
Feb 10, 2017 | 16.24 | 16.73 | 16.23 | 16.73 | 24,286 | +0.57(+3.52%) |
Feb 09, 2017 | 15.54 | 16.22 | 15.54 | 16.16 | 103,540 | +0.58(+3.73%) |
Feb 08, 2017 | 15.09 | 15.58 | 15.09 | 15.58 | 10,378 | +0.49(+3.23%) |
Feb 07, 2017 | 15.08 | 15.17 | 15.05 | 15.09 | 14,748 | +0.10(+0.66%) |
Feb 06, 2017 | 14.94 | 15.07 | 14.85 | 14.99 | 45,533 | -0.03(-0.23%) |
Feb 03, 2017 | 15.02 | 15.16 | 14.91 | 15.03 | 20,668 | +0.44(+2.99%) |
Feb 02, 2017 | 14.64 | 14.72 | 14.59 | 14.59 | 5,830 | +0.05(+0.36%) |