Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.95 | 17.55 | 16.95 | 17.20 | 37,998 | +0.20(+1.18%) |
Apr 27, 2017 | 17.00 | 17.10 | 16.95 | 17.00 | 25,783 | +0.00(+0.00%) |
Apr 26, 2017 | 17.10 | 17.25 | 16.85 | 17.00 | 29,453 | -0.20(-1.16%) |
Apr 25, 2017 | 17.40 | 17.15 | 17.20 | 18,665 | -0.15(-0.86%) | |
Apr 24, 2017 | 17.05 | 17.55 | 16.95 | 17.35 | 39,506 | +0.55(+3.27%) |
Apr 21, 2017 | 16.65 | 16.90 | 16.40 | 16.80 | 32,794 | +0.05(+0.30%) |
Apr 20, 2017 | 16.25 | 16.80 | 16.25 | 16.75 | 16,295 | +0.50(+3.08%) |
Apr 19, 2017 | 16.10 | 16.40 | 15.90 | 16.25 | 16,476 | +0.15(+0.93%) |
Apr 18, 2017 | 15.65 | 16.10 | 15.65 | 16.10 | 11,908 | +0.40(+2.55%) |
Apr 17, 2017 | 15.60 | 15.75 | 15.50 | 15.70 | 51,087 | +0.15(+0.96%) |
Apr 13, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 22,568 | +0.00(+0.00%) |
Apr 12, 2017 | 15.70 | 15.70 | 15.38 | 15.55 | 31,025 | -0.25(-1.58%) |
Apr 11, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 23,931 | +0.00(+0.00%) |
Apr 10, 2017 | 15.80 | 16.10 | 15.75 | 15.80 | 25,887 | +0.00(+0.00%) |
Apr 07, 2017 | 15.80 | 16.10 | 15.80 | 15.80 | 17,695 | -0.05(-0.32%) |
Apr 06, 2017 | 15.75 | 16.05 | 15.55 | 15.85 | 25,104 | +0.35(+2.26%) |
Apr 05, 2017 | 15.55 | 15.65 | 15.35 | 15.50 | 35,922 | -0.05(-0.32%) |
Apr 04, 2017 | 15.75 | 15.85 | 15.45 | 15.55 | 13,733 | -0.25(-1.58%) |
Apr 03, 2017 | 15.80 | 15.90 | 15.65 | 15.80 | 36,736 | +0.00(+0.00%) |
Mar 31, 2017 | 16.10 | 16.15 | 15.75 | 15.80 | 53,256 | -0.30(-1.86%) |
Mar 30, 2017 | 16.00 | 16.15 | 15.90 | 16.10 | 28,451 | +0.25(+1.58%) |
Mar 29, 2017 | 15.65 | 15.95 | 15.65 | 15.85 | 40,707 | +0.10(+0.63%) |
Mar 28, 2017 | 15.65 | 15.85 | 15.48 | 15.75 | 21,848 | +0.00(+0.00%) |
Mar 27, 2017 | 15.60 | 15.95 | 15.35 | 15.75 | 17,681 | +0.00(+0.00%) |
Mar 24, 2017 | 15.75 | 16.00 | 15.70 | 15.75 | 23,203 | +0.00(+0.00%) |
Mar 23, 2017 | 15.35 | 15.80 | 15.35 | 15.75 | 20,617 | +0.40(+2.61%) |
Mar 22, 2017 | 15.55 | 15.70 | 15.26 | 15.35 | 19,228 | -0.25(-1.60%) |
Mar 21, 2017 | 15.85 | 16.05 | 15.55 | 15.60 | 37,853 | -0.25(-1.58%) |
Mar 20, 2017 | 15.85 | 16.00 | 15.70 | 15.85 | 21,760 | +0.00(+0.00%) |
Mar 17, 2017 | 15.95 | 16.12 | 15.85 | 15.85 | 48,975 | -0.10(-0.63%) |
Mar 16, 2017 | 15.80 | 16.10 | 15.75 | 15.95 | 27,867 | +0.20(+1.27%) |
Mar 15, 2017 | 15.25 | 16.32 | 15.25 | 15.75 | 50,879 | +0.55(+3.62%) |
Mar 14, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 18,861 | -0.20(-1.30%) |
Mar 13, 2017 | 15.65 | 15.72 | 15.25 | 15.40 | 31,407 | -0.15(-0.96%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.45 | 15.55 | 30,313 | -0.35(-2.20%) |
Mar 09, 2017 | 15.70 | 16.22 | 15.60 | 15.90 | 40,922 | +0.20(+1.27%) |
Mar 08, 2017 | 15.70 | 15.90 | 15.55 | 15.70 | 77,448 | +0.10(+0.64%) |
Mar 07, 2017 | 15.75 | 15.90 | 15.35 | 15.60 | 46,508 | -0.20(-1.27%) |
Mar 06, 2017 | 15.95 | 16.20 | 15.75 | 15.80 | 162,880 | -0.20(-1.25%) |
Mar 03, 2017 | 15.86 | 16.10 | 15.85 | 16.00 | 18,610 | +0.00(+0.00%) |
Mar 02, 2017 | 16.20 | 16.27 | 15.95 | 16.00 | 34,491 | -0.10(-0.62%) |
Mar 01, 2017 | 16.25 | 16.43 | 16.10 | 16.10 | 34,868 | +0.00(+0.00%) |
Feb 28, 2017 | 16.50 | 16.55 | 16.00 | 16.10 | 63,627 | -0.40(-2.42%) |
Feb 27, 2017 | 16.30 | 16.73 | 16.30 | 16.50 | 52,244 | +0.20(+1.23%) |
Feb 24, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 36,131 | -0.05(-0.31%) |
Feb 23, 2017 | 16.25 | 16.55 | 16.25 | 16.35 | 22,880 | +0.00(+0.00%) |
Feb 22, 2017 | 16.95 | 16.95 | 16.25 | 16.35 | 103,860 | -0.50(-2.97%) |
Feb 21, 2017 | 17.05 | 17.05 | 16.60 | 16.85 | 28,322 | -0.15(-0.88%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.95 | 17.15 | 16.85 | 17.05 | 12,827 | +0.15(+0.89%) |
Feb 15, 2017 | 16.75 | 16.98 | 16.55 | 16.90 | 18,243 | +0.05(+0.30%) |
Feb 14, 2017 | 16.65 | 16.95 | 16.65 | 16.85 | 12,449 | +0.05(+0.30%) |
Feb 13, 2017 | 17.05 | 17.05 | 16.45 | 16.80 | 28,074 | -0.25(-1.47%) |
Feb 10, 2017 | 16.90 | 17.15 | 16.70 | 17.05 | 14,557 | +0.20(+1.19%) |
Feb 09, 2017 | 16.45 | 17.00 | 16.25 | 16.85 | 9,351 | +0.40(+2.43%) |
Feb 08, 2017 | 16.40 | 16.65 | 16.35 | 16.45 | 15,873 | +0.05(+0.30%) |
Feb 07, 2017 | 16.40 | 16.50 | 16.35 | 16.40 | 11,283 | +0.10(+0.61%) |
Feb 06, 2017 | 16.45 | 16.50 | 16.25 | 16.30 | 38,934 | -0.30(-1.81%) |
Feb 03, 2017 | 16.20 | 16.65 | 16.20 | 16.60 | 31,267 | +0.45(+2.79%) |
Feb 02, 2017 | 16.65 | 16.95 | 16.10 | 16.15 | 15,076 | -0.55(-3.29%) |