Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.30 | 18.33 | 18.21 | 18.23 | 134,509 | -0.03(-0.18%) |
Feb 27, 2017 | 18.22 | 18.31 | 18.19 | 18.26 | 105,880 | +0.02(+0.10%) |
Feb 24, 2017 | 18.21 | 18.31 | 18.21 | 18.24 | 44,639 | +0.04(+0.24%) |
Feb 23, 2017 | 18.26 | 18.26 | 18.18 | 18.20 | 48,900 | -0.04(-0.20%) |
Feb 22, 2017 | 18.18 | 18.24 | 18.10 | 18.24 | 81,004 | +0.10(+0.52%) |
Feb 21, 2017 | 18.12 | 18.23 | 18.12 | 18.14 | 141,074 | -0.01(-0.04%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.19 | 18.20 | 18.12 | 18.14 | 172,897 | +0.01(+0.08%) |
Feb 15, 2017 | 18.12 | 18.21 | 18.07 | 18.12 | 157,972 | -0.09(-0.47%) |
Feb 14, 2017 | 18.20 | 18.21 | 18.09 | 18.21 | 59,446 | +0.01(+0.04%) |
Feb 13, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 154,560 | +0.09(+0.51%) |
Feb 10, 2017 | 18.06 | 18.18 | 18.06 | 18.11 | 112,479 | +0.01(+0.04%) |
Feb 09, 2017 | 18.19 | 18.19 | 18.07 | 18.10 | 228,959 | +0.00(+0.00%) |
Feb 08, 2017 | 18.19 | 18.19 | 18.10 | 18.10 | 37,186 | +0.01(+0.04%) |
Feb 07, 2017 | 18.08 | 18.19 | 18.06 | 18.09 | 63,140 | +0.01(+0.04%) |
Feb 06, 2017 | 18.18 | 18.19 | 18.04 | 18.09 | 103,004 | -0.04(-0.23%) |
Feb 03, 2017 | 18.11 | 18.15 | 18.09 | 18.13 | 102,129 | +0.02(+0.12%) |
Feb 02, 2017 | 18.07 | 18.11 | 18.06 | 18.11 | 46,706 | +0.07(+0.39%) |
Feb 01, 2017 | 18.08 | 18.11 | 18.01 | 18.04 | 43,638 | +0.01(+0.04%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.03 | 61,131 | -0.01(-0.04%) |
Jan 30, 2017 | 18.07 | 18.16 | 18.03 | 18.04 | 93,898 | -0.06(-0.31%) |
Jan 27, 2017 | 18.11 | 18.11 | 18.02 | 18.09 | 56,830 | +0.05(+0.29%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.02 | 18.04 | 54,898 | -0.05(-0.28%) |
Jan 25, 2017 | 18.10 | 18.10 | 17.99 | 18.09 | 43,469 | +0.00(+0.00%) |
Jan 24, 2017 | 18.01 | 18.09 | 18.01 | 18.09 | 110,318 | +0.07(+0.39%) |
Jan 23, 2017 | 17.98 | 18.14 | 17.98 | 18.02 | 88,209 | -0.08(-0.43%) |
Jan 20, 2017 | 18.05 | 18.10 | 18.01 | 18.10 | 155,683 | -0.01(-0.04%) |
Jan 19, 2017 | 18.09 | 18.11 | 18.01 | 18.11 | 85,226 | -0.01(-0.08%) |
Jan 18, 2017 | 18.08 | 18.13 | 18.01 | 18.12 | 341,802 | +0.09(+0.47%) |
Jan 17, 2017 | 18.05 | 18.12 | 18.02 | 18.04 | 181,977 | +0.04(+0.20%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.02 | 18.14 | 17.99 | 17.99 | 49,538 | -0.10(-0.55%) |
Jan 11, 2017 | 18.09 | 18.09 | 17.99 | 18.09 | 52,002 | +0.07(+0.39%) |
Jan 10, 2017 | 17.99 | 18.09 | 17.98 | 18.02 | 224,544 | +0.01(+0.04%) |
Jan 09, 2017 | 17.99 | 18.14 | 17.87 | 18.01 | 257,313 | +0.07(+0.40%) |
Jan 06, 2017 | 17.99 | 18.05 | 17.93 | 17.94 | 30,857 | -0.10(-0.55%) |
Jan 05, 2017 | 17.97 | 18.04 | 17.96 | 18.04 | 149,863 | +0.09(+0.51%) |
Jan 04, 2017 | 17.97 | 17.99 | 17.89 | 17.95 | 254,269 | +0.05(+0.28%) |
Jan 03, 2017 | 17.85 | 18.03 | 17.85 | 17.90 | 99,815 | +0.00(+0.00%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.85 | 17.99 | 17.85 | 17.87 | 95,276 | +0.09(+0.48%) |
Dec 28, 2016 | 17.88 | 17.96 | 17.78 | 17.78 | 147,404 | -0.04(-0.24%) |
Dec 27, 2016 | 17.84 | 17.93 | 17.82 | 17.82 | 87,018 | -0.03(-0.16%) |
Dec 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.77 | 17.93 | 17.77 | 17.88 | 56,850 | +0.04(+0.20%) |
Dec 21, 2016 | 17.93 | 17.94 | 17.81 | 17.84 | 36,810 | -0.10(-0.55%) |
Dec 20, 2016 | 17.94 | 18.51 | 17.73 | 17.94 | 194,521 | +0.07(+0.37%) |
Dec 19, 2016 | 17.77 | 17.91 | 17.77 | 17.88 | 50,555 | +0.10(+0.59%) |
Dec 16, 2016 | 17.86 | 17.87 | 17.74 | 17.77 | 648,088 | -0.03(-0.20%) |
Dec 15, 2016 | 17.82 | 17.89 | 17.81 | 17.81 | 42,403 | -0.03(-0.16%) |
Dec 14, 2016 | 17.84 | 17.96 | 17.77 | 17.84 | 145,595 | +0.02(+0.12%) |
Dec 13, 2016 | 17.84 | 17.92 | 17.81 | 17.81 | 52,371 | -0.09(-0.51%) |
Dec 12, 2016 | 17.80 | 17.91 | 17.80 | 17.91 | 45,433 | +0.10(+0.55%) |
Dec 09, 2016 | 17.82 | 17.92 | 17.78 | 17.81 | 35,701 | -0.08(-0.43%) |
Dec 08, 2016 | 17.87 | 17.89 | 17.71 | 17.88 | 19,172 | +0.07(+0.39%) |
Dec 07, 2016 | 17.73 | 17.91 | 17.71 | 17.81 | 118,691 | +0.15(+0.83%) |
Dec 06, 2016 | 17.75 | 17.77 | 17.62 | 17.67 | 33,686 | +0.02(+0.12%) |
Dec 05, 2016 | 17.79 | 17.80 | 17.59 | 17.65 | 34,057 | +0.01(+0.04%) |
Dec 02, 2016 | 17.72 | 17.82 | 17.64 | 17.64 | 48,421 | -0.01(-0.08%) |