Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 14,940 | -0.06(-0.33%) |
Feb 27, 2017 | 18.59 | 18.61 | 18.59 | 18.60 | 13,240 | -0.01(-0.04%) |
Feb 24, 2017 | 18.57 | 18.61 | 18.57 | 18.60 | 1,718 | +0.01(+0.07%) |
Feb 23, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 717 | +0.06(+0.31%) |
Feb 22, 2017 | 18.58 | 18.58 | 18.53 | 18.53 | 4,008 | +0.04(+0.20%) |
Feb 17, 2017 | 18.50 | 18.50 | 18.50 | 230 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.53 | 18.53 | 18.50 | 18.52 | 16,132 | +0.01(+0.07%) |
Feb 15, 2017 | 18.51 | 18.51 | 18.50 | 18.50 | 1,773 | -0.02(-0.11%) |
Feb 14, 2017 | 18.46 | 18.53 | 18.46 | 18.52 | 17,643 | -0.03(-0.15%) |
Feb 13, 2017 | 18.53 | 18.55 | 18.53 | 18.55 | 2,452 | +0.06(+0.31%) |
Feb 10, 2017 | 18.52 | 18.52 | 18.49 | 18.49 | 641 | +0.03(+0.14%) |
Feb 09, 2017 | 18.49 | 18.50 | 18.46 | 18.47 | 3,485 | +0.04(+0.19%) |
Feb 08, 2017 | 18.39 | 18.46 | 18.39 | 18.43 | 7,283 | -0.02(-0.09%) |
Feb 07, 2017 | 18.41 | 18.45 | 18.39 | 18.45 | 5,979 | -0.03(-0.18%) |
Feb 06, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 270 | +0.03(+0.18%) |
Feb 03, 2017 | 18.50 | 18.52 | 18.45 | 18.45 | 4,621 | +0.05(+0.29%) |
Feb 01, 2017 | 18.39 | 18.39 | 18.39 | 134 | +0.05(+0.29%) | |
Jan 30, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.10(-0.55%) | |
Jan 27, 2017 | 18.40 | 18.44 | 18.39 | 18.44 | 5,099 | +0.01(+0.07%) |
Jan 26, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 2,222 | +0.06(+0.30%) |
Jan 25, 2017 | 18.40 | 18.40 | 18.34 | 18.37 | 9,240 | -0.02(-0.08%) |
Jan 24, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 1,006 | +0.11(+0.62%) |
Jan 23, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 264 | +0.04(+0.24%) |
Jan 20, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 30,478 | +0.00(+0.03%) |
Jan 19, 2017 | 18.25 | 18.25 | 18.23 | 18.23 | 860 | +0.03(+0.17%) |
Jan 18, 2017 | 18.26 | 18.27 | 18.20 | 18.20 | 4,018 | -0.06(-0.35%) |
Jan 17, 2017 | 18.25 | 18.26 | 18.21 | 18.26 | 2,252 | +0.01(+0.04%) |
Jan 13, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.25 | 18.28 | 18.20 | 18.28 | 8,119 | -0.03(-0.15%) |
Jan 11, 2017 | 18.20 | 18.31 | 18.20 | 18.31 | 5,765 | +0.07(+0.41%) |
Jan 10, 2017 | 18.32 | 18.32 | 18.23 | 18.23 | 5,297 | +0.04(+0.22%) |
Jan 09, 2017 | 18.21 | 18.21 | 18.16 | 18.19 | 18,203 | +0.01(+0.03%) |
Jan 06, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 594 | +0.01(+0.07%) |
Jan 05, 2017 | 18.21 | 18.21 | 18.17 | 18.17 | 3,553 | -0.01(-0.05%) |
Jan 04, 2017 | 18.18 | 18.21 | 18.16 | 18.18 | 3,759 | +0.10(+0.53%) |
Jan 03, 2017 | 18.09 | 18.10 | 18.03 | 18.09 | 3,141 | +0.09(+0.49%) |
Dec 30, 2016 | 18.00 | 18.00 | 18.00 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 151 | +0.03(+0.15%) |
Dec 28, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 1,638 | -0.08(-0.45%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 29 | +0.09(+0.51%) | |
Dec 22, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 501 | +0.09(+0.49%) |
Dec 21, 2016 | 17.92 | 17.92 | 17.89 | 17.89 | 2,153 | -0.03(-0.19%) |
Dec 16, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.11(+0.64%) | |
Dec 14, 2016 | 17.81 | 17.81 | 17.81 | 0 | -0.11(-0.60%) | |
Dec 08, 2016 | 17.92 | 17.92 | 17.92 | 5 | -0.07(-0.37%) | |
Dec 07, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 335 | +0.12(+0.68%) |
Dec 06, 2016 | 17.87 | 17.87 | 17.87 | 17.87 | 585 | +0.11(+0.60%) |
Dec 05, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 934 | +0.13(+0.72%) |