Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.70 | 17.80 | 17.67 | 17.68 | 33,510 | -0.03(-0.14%) |
Apr 27, 2017 | 17.72 | 17.72 | 17.67 | 17.71 | 105,590 | -0.07(-0.38%) |
Apr 26, 2017 | 17.73 | 17.81 | 17.73 | 17.77 | 3,471 | -0.05(-0.30%) |
Apr 25, 2017 | 17.86 | 17.90 | 17.83 | 17.83 | 11,239 | +0.04(+0.22%) |
Apr 24, 2017 | 17.74 | 17.79 | 17.74 | 17.79 | 2,728 | +0.33(+1.89%) |
Apr 21, 2017 | 17.46 | 17.47 | 17.46 | 17.46 | 7,042 | -0.01(-0.04%) |
Apr 20, 2017 | 17.46 | 17.47 | 17.45 | 17.47 | 2,779 | +0.17(+0.98%) |
Apr 19, 2017 | 17.43 | 17.43 | 17.30 | 17.30 | 4,502 | -0.16(-0.93%) |
Apr 18, 2017 | 17.49 | 17.49 | 17.46 | 17.46 | 4,729 | -0.16(-0.92%) |
Apr 17, 2017 | 17.61 | 17.63 | 17.56 | 17.62 | 35,643 | +0.16(+0.93%) |
Apr 13, 2017 | 17.59 | 17.59 | 17.46 | 17.46 | 52,228 | +0.02(+0.11%) |
Apr 12, 2017 | 17.47 | 17.48 | 17.43 | 17.44 | 24,351 | -0.02(-0.11%) |
Apr 11, 2017 | 17.47 | 17.47 | 17.44 | 17.46 | 6,456 | -0.02(-0.09%) |
Apr 10, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 8,810 | -0.04(-0.24%) |
Apr 07, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 140 | +0.03(+0.19%) |
Apr 06, 2017 | 17.55 | 17.57 | 17.48 | 17.48 | 19,361 | -0.08(-0.44%) |
Apr 05, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 10,328 | -0.05(-0.31%) |
Apr 04, 2017 | 17.55 | 17.61 | 17.55 | 17.61 | 5,671 | +0.11(+0.62%) |
Apr 03, 2017 | 17.50 | 17.50 | 17.43 | 17.50 | 1,610 | +0.01(+0.08%) |
Mar 31, 2017 | 17.48 | 17.53 | 17.45 | 17.49 | 7,342 | -0.16(-0.92%) |
Mar 30, 2017 | 17.63 | 17.68 | 17.63 | 17.65 | 119,581 | -0.01(-0.07%) |
Mar 29, 2017 | 17.63 | 17.66 | 17.62 | 17.66 | 4,696 | +0.00(+0.02%) |
Mar 28, 2017 | 17.63 | 17.71 | 17.62 | 17.66 | 9,686 | +0.07(+0.39%) |
Mar 27, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 4,086 | -0.05(-0.31%) |
Mar 24, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 259 | +0.05(+0.26%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.53 | 17.60 | 3,505 | -0.02(-0.09%) |
Mar 22, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 9,746 | +0.10(+0.57%) |
Mar 21, 2017 | 17.84 | 17.84 | 17.51 | 17.51 | 27,937 | -0.20(-1.14%) |
Mar 20, 2017 | 17.71 | 17.72 | 17.70 | 17.71 | 2,087 | +0.14(+0.78%) |
Mar 17, 2017 | 17.57 | 17.58 | 17.55 | 17.58 | 4,726 | +0.03(+0.20%) |
Mar 16, 2017 | 17.58 | 17.63 | 17.54 | 17.54 | 43,654 | +0.06(+0.35%) |
Mar 15, 2017 | 17.13 | 17.48 | 17.13 | 17.48 | 16,027 | +0.32(+1.89%) |
Mar 14, 2017 | 17.15 | 17.16 | 17.04 | 17.16 | 19,234 | +0.01(+0.08%) |
Mar 13, 2017 | 17.10 | 17.14 | 17.09 | 17.14 | 1,037 | +0.12(+0.68%) |
Mar 10, 2017 | 17.00 | 17.03 | 16.99 | 17.03 | 2,023 | +0.18(+1.09%) |
Mar 09, 2017 | 16.87 | 16.97 | 16.81 | 16.84 | 7,551 | -0.07(-0.44%) |
Mar 08, 2017 | 17.04 | 17.13 | 16.92 | 16.92 | 25,626 | -0.20(-1.17%) |
Mar 07, 2017 | 17.20 | 17.20 | 17.10 | 17.12 | 2,932 | +0.10(+0.59%) |
Mar 06, 2017 | 17.11 | 17.11 | 17.02 | 17.02 | 2,449 | -0.08(-0.49%) |
Mar 03, 2017 | 17.12 | 17.13 | 17.10 | 17.10 | 1,349 | +0.14(+0.82%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.96 | 16.96 | 7,181 | -0.18(-1.03%) |
Mar 01, 2017 | 17.26 | 17.26 | 17.14 | 17.14 | 8,250 | +0.18(+1.05%) |
Feb 28, 2017 | 17.06 | 17.15 | 16.96 | 16.96 | 2,454 | -0.08(-0.45%) |
Feb 27, 2017 | 17.16 | 17.19 | 17.04 | 17.04 | 5,218 | -0.10(-0.58%) |
Feb 24, 2017 | 17.16 | 17.23 | 17.14 | 17.14 | 10,378 | -0.13(-0.76%) |
Feb 23, 2017 | 17.36 | 17.39 | 17.27 | 17.27 | 7,343 | +0.05(+0.27%) |
Feb 22, 2017 | 17.26 | 17.32 | 17.23 | 17.23 | 3,835 | +0.04(+0.22%) |
Feb 21, 2017 | 17.23 | 17.23 | 17.16 | 17.19 | 3,794 | +0.12(+0.68%) |
Feb 17, 2017 | 17.07 | 17.07 | 17.07 | 0 | -0.12(-0.67%) | |
Feb 16, 2017 | 17.21 | 17.21 | 17.19 | 17.19 | 1,036 | +0.00(+0.00%) |
Feb 15, 2017 | 17.18 | 17.19 | 17.18 | 17.19 | 3,074 | +0.21(+1.23%) |
Feb 14, 2017 | 17.10 | 17.10 | 16.92 | 16.98 | 10,415 | -0.18(-1.03%) |
Feb 13, 2017 | 17.11 | 17.26 | 17.11 | 17.16 | 8,368 | +0.10(+0.59%) |
Feb 10, 2017 | 17.00 | 17.16 | 17.00 | 17.06 | 4,849 | +0.09(+0.55%) |
Feb 09, 2017 | 17.06 | 17.07 | 16.96 | 16.96 | 8,589 | +0.11(+0.64%) |
Feb 08, 2017 | 16.84 | 16.86 | 16.84 | 16.86 | 389 | +0.05(+0.32%) |
Feb 07, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 3,541 | -0.13(-0.77%) |
Feb 06, 2017 | 16.96 | 16.98 | 16.93 | 16.93 | 2,011 | -0.04(-0.23%) |
Feb 03, 2017 | 17.00 | 17.08 | 16.97 | 16.97 | 16,509 | +0.12(+0.73%) |
Feb 02, 2017 | 16.83 | 16.94 | 16.83 | 16.85 | 8,434 | +0.08(+0.51%) |