Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.92 | 17.92 | 16.99 | 16.99 | 208,141 | -0.97(-5.41%) |
Apr 27, 2017 | 17.77 | 18.01 | 17.67 | 17.96 | 205,688 | +0.24(+1.37%) |
Apr 26, 2017 | 17.43 | 17.87 | 17.33 | 17.72 | 188,864 | +0.29(+1.67%) |
Apr 25, 2017 | 17.38 | 17.67 | 17.28 | 17.43 | 171,172 | +0.15(+0.84%) |
Apr 24, 2017 | 17.14 | 17.29 | 16.97 | 17.29 | 123,670 | +0.34(+2.01%) |
Apr 21, 2017 | 17.04 | 17.04 | 16.75 | 16.95 | 128,059 | -0.10(-0.57%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.70 | 17.04 | 163,735 | +0.00(+0.00%) |
Apr 19, 2017 | 16.90 | 17.29 | 16.90 | 17.04 | 149,344 | +0.15(+0.86%) |
Apr 18, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 96,843 | +0.19(+1.16%) |
Apr 17, 2017 | 16.51 | 16.70 | 16.41 | 16.70 | 118,365 | +0.24(+1.47%) |
Apr 13, 2017 | 16.36 | 16.61 | 16.31 | 16.46 | 142,790 | +0.05(+0.30%) |
Apr 12, 2017 | 16.70 | 16.70 | 16.31 | 16.41 | 193,689 | -0.34(-2.03%) |
Apr 11, 2017 | 16.51 | 16.80 | 16.51 | 16.75 | 258,197 | +0.15(+0.88%) |
Apr 10, 2017 | 16.51 | 16.65 | 16.41 | 16.61 | 243,536 | +0.10(+0.59%) |
Apr 07, 2017 | 16.36 | 16.61 | 16.31 | 16.51 | 133,864 | +0.10(+0.59%) |
Apr 06, 2017 | 16.27 | 16.56 | 16.22 | 16.41 | 151,671 | +0.15(+0.90%) |
Apr 05, 2017 | 16.61 | 16.61 | 16.27 | 16.27 | 216,964 | -0.29(-1.76%) |
Apr 04, 2017 | 16.36 | 16.56 | 16.31 | 16.56 | 136,906 | +0.15(+0.89%) |
Apr 03, 2017 | 16.61 | 16.61 | 16.27 | 16.41 | 204,987 | -0.15(-0.88%) |
Mar 31, 2017 | 16.56 | 16.61 | 16.46 | 16.56 | 351,833 | +0.00(+0.00%) |
Mar 30, 2017 | 16.61 | 16.80 | 16.41 | 16.56 | 403,141 | -0.05(-0.29%) |
Mar 29, 2017 | 16.46 | 16.70 | 16.41 | 16.61 | 339,270 | +0.10(+0.59%) |
Mar 28, 2017 | 16.51 | 16.61 | 16.27 | 16.51 | 179,452 | +0.00(+0.00%) |
Mar 27, 2017 | 16.36 | 16.65 | 16.27 | 16.51 | 202,625 | -0.05(-0.29%) |
Mar 24, 2017 | 16.56 | 16.65 | 16.46 | 16.56 | 101,390 | +0.05(+0.29%) |
Mar 23, 2017 | 16.36 | 16.80 | 16.22 | 16.51 | 456,398 | +0.15(+0.89%) |
Mar 22, 2017 | 16.36 | 16.41 | 16.07 | 16.36 | 308,306 | +0.00(+0.00%) |
Mar 21, 2017 | 16.65 | 16.70 | 16.36 | 16.36 | 201,754 | -0.24(-1.46%) |
Mar 20, 2017 | 16.80 | 16.95 | 16.56 | 16.61 | 162,396 | -0.24(-1.44%) |
Mar 17, 2017 | 16.65 | 16.90 | 16.51 | 16.85 | 371,624 | +0.19(+1.17%) |
Mar 16, 2017 | 16.27 | 16.70 | 16.22 | 16.65 | 296,600 | +0.34(+2.08%) |
Mar 15, 2017 | 16.31 | 16.51 | 16.27 | 16.31 | 422,942 | +0.15(+0.90%) |
Mar 14, 2017 | 16.31 | 16.48 | 16.12 | 16.17 | 182,581 | -0.19(-1.19%) |
Mar 13, 2017 | 16.63 | 16.22 | 16.36 | 205,439 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.27 | 16.46 | 16.07 | 16.36 | 206,378 | +0.19(+1.20%) |
Mar 09, 2017 | 15.88 | 16.56 | 15.88 | 16.17 | 270,262 | +0.29(+1.83%) |
Mar 08, 2017 | 16.12 | 16.31 | 15.88 | 15.88 | 245,827 | -0.24(-1.51%) |
Mar 07, 2017 | 16.31 | 16.51 | 16.07 | 16.12 | 252,849 | -0.24(-1.48%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.07 | 16.36 | 250,052 | -0.34(-2.04%) |
Mar 03, 2017 | 16.17 | 17.14 | 16.17 | 16.70 | 559,800 | +0.83(+5.20%) |
Mar 02, 2017 | 16.17 | 16.17 | 15.83 | 15.88 | 250,991 | -0.29(-1.80%) |
Mar 01, 2017 | 16.17 | 16.31 | 16.02 | 16.17 | 232,376 | +0.10(+0.60%) |
Feb 28, 2017 | 16.22 | 16.31 | 15.97 | 16.07 | 231,563 | -0.29(-1.78%) |
Feb 27, 2017 | 16.17 | 16.46 | 16.11 | 16.36 | 151,389 | +0.19(+1.20%) |
Feb 24, 2017 | 16.27 | 16.36 | 16.07 | 16.17 | 155,828 | -0.15(-0.89%) |
Feb 23, 2017 | 16.41 | 16.46 | 16.27 | 16.31 | 154,438 | -0.05(-0.30%) |
Feb 22, 2017 | 16.51 | 16.51 | 16.24 | 16.36 | 234,579 | -0.15(-0.88%) |
Feb 21, 2017 | 16.70 | 16.70 | 16.31 | 16.51 | 184,340 | -0.15(-0.87%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.46 | 16.75 | 16.31 | 16.70 | 245,166 | +0.29(+1.78%) |
Feb 15, 2017 | 16.31 | 16.61 | 16.27 | 16.41 | 195,350 | +0.10(+0.60%) |
Feb 14, 2017 | 16.70 | 16.70 | 16.27 | 16.31 | 150,945 | -0.39(-2.33%) |
Feb 13, 2017 | 16.75 | 16.85 | 16.51 | 16.70 | 127,822 | -0.05(-0.29%) |
Feb 10, 2017 | 16.56 | 16.85 | 16.52 | 16.75 | 125,806 | +0.34(+2.07%) |
Feb 09, 2017 | 16.27 | 16.44 | 16.22 | 16.41 | 135,935 | +0.15(+0.90%) |
Feb 08, 2017 | 16.80 | 16.80 | 16.22 | 16.27 | 163,156 | -0.53(-3.18%) |
Feb 07, 2017 | 16.90 | 17.19 | 16.70 | 16.80 | 262,559 | -0.10(-0.57%) |
Feb 06, 2017 | 16.61 | 16.99 | 16.61 | 16.90 | 218,441 | +0.15(+0.87%) |
Feb 03, 2017 | 16.36 | 16.78 | 16.27 | 16.75 | 215,482 | +0.53(+3.29%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.07 | 16.22 | 176,765 | -0.05(-0.30%) |