Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.76 | 19.79 | 19.64 | 19.79 | 1,596 | -0.28(-1.38%) |
Feb 27, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 442 | -0.17(-0.84%) |
Feb 24, 2017 | 20.28 | 20.28 | 20.23 | 20.23 | 2,574 | -0.11(-0.56%) |
Feb 23, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 303 | +0.03(+0.17%) |
Feb 22, 2017 | 20.32 | 20.32 | 20.28 | 20.31 | 2,590 | -0.00(-0.01%) |
Feb 21, 2017 | 20.39 | 20.39 | 20.31 | 20.32 | 601 | +0.24(+1.21%) |
Feb 16, 2017 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 20.17 | 20.17 | 20.07 | 20.07 | 258 | +0.15(+0.73%) |
Feb 13, 2017 | 19.93 | 55 | +0.17(+0.86%) | |||
Feb 10, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 192 | +0.06(+0.33%) |
Feb 09, 2017 | 19.64 | 19.71 | 19.60 | 19.69 | 5,442 | -0.04(-0.21%) |
Feb 08, 2017 | 19.67 | 19.76 | 19.67 | 19.73 | 1,313 | +0.02(+0.12%) |
Feb 07, 2017 | 19.73 | 19.74 | 19.71 | 19.71 | 1,635 | -0.02(-0.10%) |
Feb 06, 2017 | 19.73 | 19.73 | 19.73 | 19.73 | 297 | +0.01(+0.04%) |
Feb 03, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 337 | +0.05(+0.26%) |
Feb 02, 2017 | 19.74 | 19.74 | 19.65 | 19.67 | 1,665 | -0.02(-0.12%) |
Feb 01, 2017 | 19.73 | 19.73 | 19.43 | 19.69 | 4,563 | +0.24(+1.22%) |
Jan 30, 2017 | 19.45 | 24 | -0.02(-0.12%) | |||
Jan 27, 2017 | 19.58 | 19.58 | 19.48 | 19.48 | 888 | -0.03(-0.17%) |
Jan 26, 2017 | 19.72 | 19.72 | 19.49 | 19.51 | 3,082 | -0.19(-0.97%) |
Jan 25, 2017 | 19.66 | 19.72 | 19.66 | 19.70 | 1,711 | +0.15(+0.75%) |
Jan 24, 2017 | 19.55 | 19.56 | 19.48 | 19.55 | 2,258 | +0.35(+1.81%) |
Jan 23, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 249 | +0.21(+1.08%) |
Jan 20, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 522 | -0.06(-0.31%) |
Jan 19, 2017 | 19.02 | 19.06 | 19.02 | 19.06 | 1,072 | +0.15(+0.80%) |
Jan 18, 2017 | 19.08 | 19.08 | 18.91 | 18.91 | 1,419 | -0.29(-1.50%) |
Jan 17, 2017 | 19.26 | 19.26 | 19.11 | 19.20 | 6,744 | +0.22(+1.15%) |
Jan 13, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.10(-0.52%) | |
Jan 12, 2017 | 19.27 | 19.27 | 18.92 | 19.08 | 2,989 | +0.07(+0.36%) |
Jan 11, 2017 | 18.70 | 19.01 | 18.70 | 19.01 | 3,753 | +0.11(+0.56%) |
Jan 10, 2017 | 18.88 | 18.91 | 18.88 | 18.91 | 308 | +0.26(+1.39%) |
Jan 09, 2017 | 18.79 | 18.79 | 18.65 | 18.65 | 6,632 | -0.06(-0.34%) |
Jan 06, 2017 | 18.67 | 18.71 | 18.67 | 18.71 | 701 | +0.01(+0.03%) |
Jan 05, 2017 | 18.41 | 18.73 | 18.41 | 18.70 | 4,757 | +0.18(+0.95%) |
Jan 04, 2017 | 18.58 | 18.63 | 18.53 | 18.53 | 6,922 | +0.02(+0.13%) |
Jan 03, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 287 | +0.21(+1.16%) |
Dec 30, 2016 | 18.29 | 18.29 | 18.29 | 0 | +0.24(+1.35%) | |
Dec 28, 2016 | 18.05 | 25 | -0.23(-1.25%) | |||
Dec 27, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 308 | +0.47(+2.64%) |
Dec 22, 2016 | 17.81 | 17.81 | 17.81 | 0 | -0.20(-1.08%) | |
Dec 21, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 598 | +0.00(+0.02%) |
Dec 20, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 250 | +0.05(+0.27%) |
Dec 19, 2016 | 17.97 | 17.99 | 17.95 | 17.95 | 3,078 | -0.10(-0.53%) |
Dec 16, 2016 | 18.38 | 18.38 | 18.05 | 18.05 | 3,153 | -0.31(-1.70%) |
Dec 14, 2016 | 18.36 | 1 | -0.24(-1.31%) | |||
Dec 13, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 307 | +0.08(+0.43%) |
Dec 12, 2016 | 18.86 | 18.86 | 18.43 | 18.52 | 2,162 | -0.04(-0.21%) |
Dec 09, 2016 | 18.54 | 18.56 | 18.54 | 18.56 | 452 | +0.02(+0.10%) |
Dec 08, 2016 | 18.01 | 18.67 | 18.01 | 18.54 | 12,251 | +0.60(+3.36%) |
Dec 05, 2016 | 17.94 | 210 | +0.05(+0.30%) | |||
Dec 02, 2016 | 17.85 | 17.97 | 17.85 | 17.89 | 8,633 | -0.11(-0.61%) |