Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.45 | 18.47 | 18.40 | 18.45 | 15,983 | +0.05(+0.26%) |
Feb 27, 2017 | 18.41 | 18.46 | 18.40 | 18.40 | 21,879 | -0.05(-0.26%) |
Feb 24, 2017 | 18.38 | 18.47 | 18.38 | 18.45 | 32,855 | +0.11(+0.62%) |
Feb 23, 2017 | 18.37 | 18.39 | 18.33 | 18.34 | 23,652 | -0.01(-0.08%) |
Feb 22, 2017 | 18.36 | 18.37 | 18.32 | 18.35 | 44,964 | +0.07(+0.39%) |
Feb 21, 2017 | 18.32 | 18.36 | 18.27 | 18.28 | 63,903 | -0.02(-0.10%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.29 | 18.31 | 18.26 | 18.30 | 36,367 | +0.04(+0.21%) |
Feb 15, 2017 | 18.24 | 18.28 | 18.21 | 18.26 | 36,923 | +0.00(+0.00%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.26 | 18.26 | 39,633 | -0.08(-0.41%) |
Feb 13, 2017 | 18.33 | 18.37 | 18.31 | 18.34 | 60,713 | -0.05(-0.26%) |
Feb 10, 2017 | 18.37 | 18.38 | 18.34 | 18.38 | 42,433 | +0.03(+0.15%) |
Feb 09, 2017 | 18.39 | 18.41 | 18.34 | 18.35 | 30,136 | -0.06(-0.31%) |
Feb 08, 2017 | 18.38 | 18.45 | 18.38 | 18.41 | 57,327 | +0.07(+0.36%) |
Feb 07, 2017 | 18.33 | 18.39 | 18.32 | 18.34 | 70,185 | -0.01(-0.05%) |
Feb 06, 2017 | 18.34 | 18.36 | 18.31 | 18.35 | 55,221 | +0.05(+0.26%) |
Feb 03, 2017 | 18.33 | 18.38 | 18.29 | 18.31 | 83,569 | -0.01(-0.05%) |
Feb 02, 2017 | 18.28 | 18.34 | 18.23 | 18.32 | 787,987 | +0.10(+0.57%) |
Feb 01, 2017 | 18.22 | 18.27 | 18.17 | 18.21 | 94,305 | -0.05(-0.25%) |
Jan 31, 2017 | 18.26 | 18.30 | 18.23 | 18.26 | 24,395 | +0.04(+0.21%) |
Jan 30, 2017 | 18.23 | 18.31 | 18.22 | 18.22 | 72,486 | -0.04(-0.21%) |
Jan 27, 2017 | 18.25 | 18.26 | 18.19 | 18.26 | 43,694 | +0.08(+0.47%) |
Jan 26, 2017 | 18.21 | 18.24 | 18.15 | 18.17 | 112,934 | -0.04(-0.21%) |
Jan 25, 2017 | 18.25 | 18.26 | 18.18 | 18.21 | 74,134 | -0.06(-0.31%) |
Jan 24, 2017 | 18.31 | 18.31 | 18.23 | 18.27 | 35,748 | -0.03(-0.15%) |
Jan 23, 2017 | 18.29 | 18.31 | 18.26 | 18.30 | 45,317 | +0.00(+0.00%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.21 | 18.30 | 79,742 | -0.07(-0.36%) |
Jan 19, 2017 | 18.37 | 18.43 | 18.29 | 18.36 | 115,955 | -0.07(-0.36%) |
Jan 18, 2017 | 18.48 | 18.48 | 18.37 | 18.43 | 75,592 | -0.02(-0.10%) |
Jan 17, 2017 | 18.51 | 18.52 | 18.44 | 18.45 | 60,868 | +0.01(+0.05%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 18.42 | 18.52 | 18.42 | 18.42 | 37,089 | +0.08(+0.41%) |
Jan 11, 2017 | 18.33 | 18.41 | 18.33 | 18.34 | 180,641 | +0.05(+0.27%) |
Jan 10, 2017 | 18.34 | 18.37 | 18.28 | 18.29 | 67,200 | +0.02(+0.09%) |
Jan 09, 2017 | 18.33 | 18.35 | 18.27 | 18.28 | 249,268 | +0.07(+0.36%) |
Jan 06, 2017 | 18.23 | 18.29 | 18.21 | 18.21 | 196,280 | -0.04(-0.21%) |
Jan 05, 2017 | 18.27 | 18.31 | 18.19 | 18.25 | 124,115 | +0.06(+0.31%) |
Jan 04, 2017 | 18.16 | 18.22 | 18.16 | 18.19 | 81,826 | +0.04(+0.21%) |
Jan 03, 2017 | 18.15 | 18.19 | 18.13 | 18.15 | 15,245 | -0.07(-0.36%) |
Dec 30, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.16(+0.89%) | |
Dec 29, 2016 | 18.07 | 18.09 | 18.02 | 18.06 | 133,278 | +0.05(+0.26%) |
Dec 28, 2016 | 17.99 | 18.06 | 17.98 | 18.01 | 58,139 | +0.03(+0.17%) |
Dec 27, 2016 | 17.97 | 18.03 | 17.97 | 17.98 | 94,735 | +0.02(+0.10%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 17.94 | 17.98 | 17.92 | 17.95 | 117,610 | +0.02(+0.10%) |
Dec 21, 2016 | 17.96 | 17.97 | 17.88 | 17.94 | 69,892 | +0.03(+0.16%) |
Dec 20, 2016 | 17.91 | 17.94 | 17.87 | 17.91 | 47,003 | -0.04(-0.20%) |
Dec 19, 2016 | 17.89 | 17.97 | 17.89 | 17.94 | 14,438 | +0.09(+0.52%) |
Dec 16, 2016 | 17.86 | 17.97 | 17.85 | 17.85 | 221,402 | +0.01(+0.05%) |
Dec 15, 2016 | 18.03 | 18.03 | 17.84 | 17.84 | 83,557 | -0.14(-0.78%) |
Dec 14, 2016 | 17.98 | 18.11 | 17.97 | 17.98 | 235,447 | +0.04(+0.21%) |
Dec 13, 2016 | 17.94 | 17.96 | 17.91 | 17.94 | 54,688 | +0.03(+0.16%) |
Dec 12, 2016 | 17.94 | 18.01 | 17.89 | 17.92 | 114,339 | -0.02(-0.10%) |
Dec 09, 2016 | 18.02 | 18.04 | 17.93 | 17.94 | 116,974 | -0.01(-0.05%) |
Dec 08, 2016 | 18.02 | 18.07 | 17.94 | 17.94 | 252,012 | -0.11(-0.62%) |
Dec 07, 2016 | 17.94 | 18.12 | 17.94 | 18.06 | 76,693 | +0.19(+1.05%) |
Dec 06, 2016 | 17.69 | 17.89 | 17.63 | 17.87 | 209,051 | +0.26(+1.49%) |
Dec 05, 2016 | 17.56 | 17.62 | 17.51 | 17.61 | 127,012 | +0.01(+0.05%) |
Dec 02, 2016 | 17.57 | 17.66 | 17.52 | 17.60 | 116,949 | +0.05(+0.27%) |