Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 1,268 | +0.14(+0.77%) |
Apr 27, 2017 | 18.83 | 18.83 | 18.68 | 18.68 | 733 | -0.14(-0.76%) |
Apr 26, 2017 | 18.74 | 18.83 | 18.74 | 18.83 | 2,158 | +0.06(+0.33%) |
Apr 25, 2017 | 18.72 | 18.91 | 18.50 | 18.76 | 4,410 | -0.16(-0.87%) |
Apr 24, 2017 | 18.48 | 18.93 | 18.18 | 18.93 | 6,656 | +0.12(+0.66%) |
Apr 21, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 3,436 | +0.00(+0.00%) |
Apr 19, 2017 | 18.80 | 18.80 | 18.80 | 194 | +0.05(+0.26%) | |
Apr 17, 2017 | 18.76 | 18.76 | 18.76 | 391 | -0.05(-0.26%) | |
Apr 13, 2017 | 18.15 | 18.80 | 18.15 | 18.80 | 7,929 | +0.38(+2.04%) |
Apr 12, 2017 | 18.17 | 18.43 | 18.15 | 18.43 | 2,201 | +0.28(+1.55%) |
Apr 10, 2017 | 18.15 | 18.15 | 18.15 | 228 | +0.02(+0.11%) | |
Apr 07, 2017 | 18.11 | 18.34 | 18.11 | 18.13 | 5,567 | +0.02(+0.11%) |
Apr 06, 2017 | 18.13 | 18.14 | 18.11 | 18.11 | 2,622 | -0.29(-1.57%) |
Apr 05, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 626 | +0.41(+2.29%) |
Apr 03, 2017 | 17.98 | 17.98 | 17.98 | 0 | -0.60(-3.21%) | |
Mar 31, 2017 | 18.11 | 18.68 | 17.98 | 18.58 | 15,286 | +0.82(+4.64%) |
Mar 29, 2017 | 17.76 | 17.76 | 17.76 | 38 | -0.98(-5.22%) | |
Mar 28, 2017 | 18.11 | 18.73 | 18.04 | 18.73 | 13,621 | +0.42(+2.30%) |
Mar 27, 2017 | 17.76 | 18.31 | 17.73 | 18.31 | 4,386 | +0.25(+1.37%) |
Mar 23, 2017 | 18.06 | 18.06 | 18.06 | 221 | +0.27(+1.50%) | |
Mar 22, 2017 | 17.57 | 17.80 | 17.57 | 17.80 | 6,483 | +0.10(+0.58%) |
Mar 21, 2017 | 17.51 | 17.69 | 17.51 | 17.69 | 843 | -0.21(-1.15%) |
Mar 20, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 1,657 | -0.51(-2.79%) |
Mar 17, 2017 | 17.08 | 18.41 | 17.08 | 18.41 | 138,891 | +1.23(+7.19%) |
Mar 16, 2017 | 17.08 | 17.18 | 17.08 | 17.18 | 6,865 | +0.10(+0.60%) |
Mar 15, 2017 | 17.20 | 17.24 | 17.06 | 17.08 | 4,308 | +0.10(+0.61%) |
Mar 13, 2017 | 16.97 | 16.97 | 16.97 | 0 | +0.02(+0.12%) | |
Mar 10, 2017 | 17.26 | 17.26 | 16.95 | 16.95 | 7,436 | -0.29(-1.71%) |
Mar 09, 2017 | 17.18 | 17.25 | 17.18 | 17.25 | 6,624 | +0.17(+1.00%) |
Mar 08, 2017 | 16.95 | 17.08 | 16.95 | 17.08 | 14,880 | +0.00(+0.00%) |
Mar 07, 2017 | 17.24 | 17.24 | 17.08 | 17.08 | 5,526 | -0.28(-1.63%) |
Mar 06, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 347 | -0.13(-0.73%) |
Mar 02, 2017 | 17.49 | 17.49 | 17.49 | 298 | +0.21(+1.19%) | |
Mar 01, 2017 | 16.54 | 17.28 | 16.54 | 17.28 | 4,311 | +0.41(+2.44%) |
Feb 28, 2017 | 16.87 | 17.02 | 16.87 | 16.87 | 3,540 | +0.02(+0.12%) |
Feb 27, 2017 | 16.87 | 16.87 | 16.85 | 16.85 | 1,047 | -0.02(-0.12%) |
Feb 24, 2017 | 16.73 | 16.87 | 16.73 | 16.87 | 1,842 | +0.11(+0.66%) |
Feb 23, 2017 | 16.78 | 16.80 | 16.78 | 16.76 | 2,793 | -0.20(-1.20%) |
Feb 22, 2017 | 16.76 | 16.96 | 16.76 | 16.96 | 3,828 | +0.20(+1.22%) |
Feb 21, 2017 | 16.76 | 16.76 | 16.71 | 16.76 | 6,365 | -0.41(-2.38%) |
Feb 17, 2017 | 17.17 | 17.17 | 17.17 | 0 | +0.59(+3.58%) | |
Feb 16, 2017 | 16.45 | 16.62 | 16.45 | 16.58 | 5,352 | +0.16(+1.00%) |
Feb 15, 2017 | 16.13 | 16.58 | 16.11 | 16.41 | 5,479 | -0.40(-2.41%) |
Feb 14, 2017 | 16.56 | 16.82 | 16.56 | 16.82 | 10,306 | +0.24(+1.46%) |
Feb 13, 2017 | 16.15 | 16.58 | 16.15 | 16.58 | 7,630 | +0.55(+3.44%) |
Feb 10, 2017 | 16.02 | 16.04 | 16.02 | 16.02 | 2,062 | -0.56(-3.35%) |
Feb 09, 2017 | 16.58 | 16.58 | 16.58 | 16.58 | 1,117 | +0.02(+0.15%) |
Feb 07, 2017 | 16.56 | 16.56 | 16.56 | 80 | +0.20(+1.25%) | |
Feb 03, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.22(+1.39%) |