Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.94 | 16.97 | 16.90 | 16.97 | 7,231 | -0.12(-0.68%) |
Apr 27, 2017 | 17.03 | 17.09 | 17.03 | 17.08 | 16,031 | -0.06(-0.32%) |
Apr 26, 2017 | 17.12 | 17.14 | 17.12 | 17.14 | 5,325 | +0.11(+0.63%) |
Apr 25, 2017 | 16.88 | 17.07 | 16.88 | 17.03 | 6,960 | +0.08(+0.47%) |
Apr 24, 2017 | 16.92 | 16.96 | 16.90 | 16.95 | 5,793 | +0.13(+0.74%) |
Apr 21, 2017 | 16.82 | 16.85 | 16.81 | 16.82 | 26,966 | -0.03(-0.21%) |
Apr 20, 2017 | 16.78 | 16.89 | 16.78 | 16.86 | 2,640 | +0.10(+0.58%) |
Apr 19, 2017 | 16.83 | 16.83 | 16.75 | 16.76 | 2,562 | +0.01(+0.04%) |
Apr 18, 2017 | 16.68 | 16.78 | 16.68 | 16.75 | 25,123 | -0.02(-0.12%) |
Apr 17, 2017 | 16.71 | 16.78 | 16.71 | 16.78 | 9,655 | +0.10(+0.63%) |
Apr 13, 2017 | 16.74 | 16.75 | 16.66 | 16.67 | 18,822 | -0.06(-0.37%) |
Apr 12, 2017 | 16.73 | 16.77 | 16.72 | 16.73 | 10,086 | -0.02(-0.15%) |
Apr 11, 2017 | 16.67 | 16.76 | 16.67 | 16.76 | 2,073 | +0.00(+0.00%) |
Apr 10, 2017 | 16.69 | 16.76 | 16.69 | 16.76 | 1,692 | +0.01(+0.06%) |
Apr 07, 2017 | 16.73 | 16.75 | 16.72 | 16.75 | 1,443 | +0.00(+0.01%) |
Apr 06, 2017 | 16.74 | 16.78 | 16.73 | 16.75 | 6,447 | -0.06(-0.39%) |
Apr 05, 2017 | 16.86 | 16.86 | 16.81 | 16.81 | 12,964 | +0.05(+0.29%) |
Apr 04, 2017 | 16.75 | 16.76 | 16.72 | 16.76 | 51,380 | +0.04(+0.25%) |
Apr 03, 2017 | 16.88 | 16.88 | 16.72 | 16.72 | 14,132 | -0.24(-1.39%) |
Mar 31, 2017 | 16.95 | 16.96 | 16.94 | 16.96 | 2,173 | +0.03(+0.16%) |
Mar 30, 2017 | 16.91 | 16.94 | 16.89 | 16.93 | 22,733 | +0.01(+0.08%) |
Mar 29, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 534 | +0.07(+0.42%) |
Mar 28, 2017 | 16.68 | 16.86 | 16.68 | 16.85 | 16,498 | +0.17(+1.00%) |
Mar 27, 2017 | 16.65 | 16.69 | 16.65 | 16.68 | 2,219 | -0.05(-0.29%) |
Mar 24, 2017 | 16.78 | 16.78 | 16.69 | 16.73 | 10,652 | -0.13(-0.78%) |
Mar 23, 2017 | 16.88 | 16.90 | 16.86 | 16.86 | 2,603 | +0.04(+0.25%) |
Mar 22, 2017 | 16.77 | 16.82 | 16.76 | 16.82 | 4,329 | -0.06(-0.37%) |
Mar 21, 2017 | 16.87 | 16.89 | 16.85 | 16.88 | 21,043 | -0.17(-1.02%) |
Mar 20, 2017 | 17.28 | 17.28 | 17.04 | 17.05 | 4,947 | -0.15(-0.85%) |
Mar 17, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 12,471 | -0.00(-0.00%) |
Mar 16, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 8,372 | -0.00(-0.01%) |
Mar 15, 2017 | 17.12 | 17.20 | 17.11 | 17.20 | 4,779 | +0.15(+0.91%) |
Mar 14, 2017 | 17.04 | 17.05 | 17.03 | 17.05 | 25,830 | -0.03(-0.20%) |
Mar 13, 2017 | 17.07 | 17.08 | 17.05 | 17.08 | 10,659 | +0.02(+0.12%) |
Mar 10, 2017 | 17.05 | 17.08 | 17.05 | 17.06 | 2,875 | +0.08(+0.45%) |
Mar 09, 2017 | 17.04 | 17.04 | 16.96 | 16.99 | 9,991 | -0.08(-0.45%) |
Mar 08, 2017 | 17.09 | 17.09 | 17.06 | 17.06 | 11,686 | +0.04(+0.21%) |
Mar 07, 2017 | 17.04 | 17.05 | 17.03 | 17.03 | 16,033 | -0.11(-0.65%) |
Mar 06, 2017 | 17.16 | 17.16 | 17.08 | 17.14 | 5,277 | -0.04(-0.23%) |
Mar 03, 2017 | 17.16 | 17.18 | 17.16 | 17.18 | 2,929 | -0.07(-0.41%) |
Mar 02, 2017 | 17.24 | 17.31 | 17.24 | 17.25 | 17,143 | -0.03(-0.16%) |
Mar 01, 2017 | 17.28 | 17.32 | 17.25 | 17.28 | 24,750 | +0.13(+0.77%) |
Feb 28, 2017 | 17.21 | 17.21 | 17.14 | 17.14 | 1,936 | -0.15(-0.84%) |
Feb 27, 2017 | 17.28 | 17.30 | 17.23 | 17.29 | 10,698 | +0.01(+0.04%) |
Feb 24, 2017 | 17.26 | 17.28 | 17.23 | 17.28 | 27,337 | +0.08(+0.46%) |
Feb 23, 2017 | 17.22 | 17.26 | 17.20 | 17.20 | 19,728 | +0.05(+0.31%) |
Feb 22, 2017 | 17.24 | 17.24 | 17.11 | 17.15 | 7,513 | +0.00(+0.03%) |
Feb 21, 2017 | 17.12 | 17.17 | 17.12 | 17.15 | 13,850 | +0.20(+1.20%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 16.96 | 16.96 | 16.91 | 16.94 | 6,373 | -0.03(-0.16%) |
Feb 15, 2017 | 16.94 | 16.99 | 16.93 | 16.96 | 16,168 | +0.01(+0.04%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.91 | 16.96 | 11,478 | +0.03(+0.20%) |
Feb 13, 2017 | 16.91 | 16.94 | 16.90 | 16.92 | 19,127 | +0.02(+0.13%) |
Feb 10, 2017 | 16.87 | 16.90 | 16.83 | 16.90 | 8,268 | +0.08(+0.45%) |
Feb 09, 2017 | 16.83 | 16.85 | 16.81 | 16.83 | 12,441 | +0.10(+0.62%) |
Feb 08, 2017 | 16.61 | 16.74 | 16.61 | 16.72 | 21,572 | +0.09(+0.53%) |
Feb 07, 2017 | 16.68 | 16.69 | 16.60 | 16.63 | 8,650 | -0.07(-0.45%) |
Feb 06, 2017 | 16.73 | 16.73 | 16.67 | 16.71 | 7,258 | -0.05(-0.29%) |
Feb 03, 2017 | 16.69 | 16.78 | 16.68 | 16.76 | 9,846 | +0.14(+0.83%) |
Feb 02, 2017 | 16.50 | 16.62 | 16.50 | 16.62 | 6,950 | +0.00(+0.03%) |
Feb 01, 2017 | 16.63 | 16.64 | 16.58 | 16.61 | 5,647 | -0.11(-0.65%) |
Jan 31, 2017 | 16.60 | 16.73 | 16.60 | 16.72 | 18,303 | +0.07(+0.42%) |
Jan 30, 2017 | 16.64 | 16.65 | 16.60 | 16.65 | 4,129 | -0.10(-0.62%) |
Jan 27, 2017 | 16.86 | 16.86 | 16.74 | 16.76 | 6,976 | -0.07(-0.41%) |
Jan 26, 2017 | 16.90 | 16.91 | 16.83 | 16.83 | 5,012 | -0.12(-0.69%) |
Jan 25, 2017 | 16.96 | 16.96 | 16.94 | 16.94 | 3,418 | +0.11(+0.66%) |
Jan 24, 2017 | 16.81 | 16.86 | 16.81 | 16.83 | 23,944 | +0.21(+1.25%) |
Jan 23, 2017 | 16.65 | 16.66 | 16.63 | 16.63 | 3,047 | -0.10(-0.58%) |
Jan 20, 2017 | 16.77 | 16.78 | 16.69 | 16.72 | 5,224 | +0.07(+0.43%) |
Jan 19, 2017 | 16.77 | 16.77 | 16.63 | 16.65 | 5,109 | -0.12(-0.71%) |
Jan 18, 2017 | 16.77 | 16.77 | 16.71 | 16.77 | 10,198 | -0.03(-0.17%) |
Jan 17, 2017 | 16.87 | 16.87 | 16.76 | 16.80 | 2,833 | -0.01(-0.06%) |
Jan 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 16.82 | 16.83 | 16.76 | 16.83 | 9,122 | -0.02(-0.12%) |
Jan 11, 2017 | 16.83 | 16.86 | 16.82 | 16.85 | 4,960 | +0.03(+0.17%) |
Jan 10, 2017 | 16.87 | 16.92 | 16.82 | 16.82 | 3,503 | +0.05(+0.33%) |
Jan 09, 2017 | 16.85 | 16.85 | 16.76 | 16.76 | 10,993 | -0.19(-1.14%) |
Jan 06, 2017 | 16.94 | 16.98 | 16.94 | 16.96 | 16,231 | -0.06(-0.32%) |
Jan 05, 2017 | 17.24 | 17.24 | 16.92 | 17.01 | 31,480 | -0.39(-2.26%) |
Jan 04, 2017 | 17.34 | 17.43 | 17.34 | 17.41 | 19,774 | +0.18(+1.04%) |
Jan 03, 2017 | 17.55 | 17.55 | 17.17 | 17.23 | 9,623 | +0.19(+1.10%) |
Dec 30, 2016 | 17.04 | 17.04 | 17.04 | 0 | -0.11(-0.64%) | |
Dec 29, 2016 | 17.18 | 17.18 | 17.14 | 17.15 | 8,777 | +0.04(+0.24%) |
Dec 28, 2016 | 17.30 | 17.30 | 17.10 | 17.11 | 516,481 | -0.19(-1.11%) |
Dec 27, 2016 | 17.32 | 17.32 | 17.25 | 17.30 | 196,092 | +0.04(+0.24%) |
Dec 23, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.02(-0.12%) |