Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.17 | 18.18 | 18.17 | 18.18 | 668 | +0.02(+0.10%) |
Mar 30, 2017 | 18.25 | 18.27 | 18.16 | 18.16 | 26,864 | -0.08(-0.45%) |
Mar 29, 2017 | 18.27 | 18.34 | 18.21 | 18.24 | 53,040 | -0.07(-0.40%) |
Mar 28, 2017 | 18.85 | 18.85 | 18.31 | 18.31 | 1,097 | -0.21(-1.13%) |
Mar 27, 2017 | 18.60 | 18.60 | 18.52 | 18.52 | 5,590 | +0.05(+0.28%) |
Mar 24, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 772 | +0.03(+0.15%) |
Mar 23, 2017 | 18.43 | 18.49 | 18.43 | 18.44 | 822 | -0.09(-0.47%) |
Mar 22, 2017 | 18.54 | 18.54 | 18.53 | 18.53 | 1,259 | +0.10(+0.52%) |
Mar 21, 2017 | 18.09 | 18.43 | 18.09 | 18.43 | 6,293 | +0.38(+2.10%) |
Mar 20, 2017 | 18.03 | 18.05 | 18.03 | 18.05 | 1,176 | +0.07(+0.40%) |
Mar 17, 2017 | 17.95 | 18.00 | 17.95 | 17.98 | 760 | +0.14(+0.77%) |
Mar 16, 2017 | 17.86 | 17.86 | 17.82 | 17.84 | 1,993 | +0.01(+0.05%) |
Mar 15, 2017 | 17.90 | 17.90 | 17.83 | 17.83 | 271 | -0.05(-0.26%) |
Mar 14, 2017 | 17.98 | 17.98 | 17.88 | 17.88 | 8,926 | +0.02(+0.10%) |
Mar 13, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 139 | +0.04(+0.21%) |
Mar 10, 2017 | 17.89 | 17.89 | 17.83 | 17.83 | 2,669 | -0.07(-0.41%) |
Mar 09, 2017 | 17.77 | 17.90 | 17.77 | 17.90 | 1,331 | +0.06(+0.31%) |
Mar 08, 2017 | 17.84 | 17.84 | 17.83 | 17.84 | 653 | -0.00(-0.03%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 218 | -0.01(-0.04%) |
Mar 06, 2017 | 17.83 | 17.86 | 17.83 | 17.86 | 311 | +0.16(+0.90%) |
Mar 03, 2017 | 17.72 | 17.72 | 17.70 | 17.70 | 325 | -0.00(-0.03%) |
Mar 02, 2017 | 17.67 | 17.70 | 17.63 | 17.70 | 2,827 | +0.13(+0.76%) |
Mar 01, 2017 | 17.51 | 17.62 | 17.51 | 17.57 | 10,693 | -0.24(-1.34%) |
Feb 28, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 970 | +0.18(+1.04%) |
Feb 27, 2017 | 17.73 | 17.73 | 17.62 | 17.62 | 1,271 | -0.18(-1.03%) |
Feb 24, 2017 | 17.80 | 17.85 | 17.75 | 17.81 | 2,300 | +0.10(+0.59%) |
Feb 23, 2017 | 17.60 | 17.70 | 17.60 | 17.70 | 1,457 | +0.21(+1.20%) |
Feb 17, 2017 | 17.49 | 56 | +0.01(+0.05%) | |||
Feb 16, 2017 | 17.43 | 17.52 | 17.43 | 17.49 | 1,272 | +0.17(+0.96%) |
Feb 15, 2017 | 17.35 | 17.35 | 17.32 | 17.32 | 1,115 | -0.12(-0.69%) |
Feb 14, 2017 | 17.51 | 17.55 | 17.44 | 17.44 | 3,895 | -0.13(-0.73%) |
Feb 13, 2017 | 17.56 | 17.60 | 17.56 | 17.57 | 6,391 | -0.06(-0.37%) |
Feb 10, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 108 | -0.05(-0.26%) |
Feb 09, 2017 | 17.80 | 17.80 | 17.67 | 17.68 | 1,477 | -0.06(-0.36%) |
Feb 07, 2017 | 17.74 | 17.74 | 17.74 | 0 | +0.05(+0.29%) | |
Feb 06, 2017 | 17.63 | 17.69 | 17.63 | 17.69 | 217 | +0.08(+0.44%) |
Feb 03, 2017 | 17.66 | 17.67 | 17.61 | 17.61 | 907 | -0.17(-0.93%) |
Feb 02, 2017 | 17.78 | 17.78 | 17.77 | 17.78 | 7,063 | +0.17(+0.99%) |
Feb 01, 2017 | 17.72 | 17.72 | 17.60 | 17.60 | 8,974 | -0.15(-0.85%) |
Jan 31, 2017 | 17.88 | 17.88 | 17.72 | 17.75 | 11,947 | -0.07(-0.40%) |
Jan 30, 2017 | 17.64 | 17.92 | 17.64 | 17.83 | 1,074 | +0.54(+3.14%) |
Jan 27, 2017 | 17.45 | 17.45 | 17.28 | 17.28 | 1,412 | -0.28(-1.57%) |
Jan 26, 2017 | 17.54 | 17.60 | 17.53 | 17.56 | 2,429 | -0.06(-0.36%) |
Jan 25, 2017 | 17.62 | 17.62 | 17.62 | 17.62 | 157 | -0.39(-2.15%) |
Jan 23, 2017 | 18.01 | 3 | +0.11(+0.62%) | |||
Jan 20, 2017 | 17.95 | 17.96 | 17.90 | 17.90 | 1,032 | -0.01(-0.05%) |
Jan 19, 2017 | 17.93 | 17.95 | 17.91 | 17.91 | 2,802 | -0.10(-0.55%) |
Jan 18, 2017 | 17.99 | 18.01 | 17.99 | 18.01 | 1,382 | +0.03(+0.14%) |
Jan 17, 2017 | 17.82 | 17.99 | 17.65 | 17.98 | 4,455 | +0.31(+1.77%) |
Jan 13, 2017 | 17.67 | 17.67 | 17.67 | 0 | -0.21(-1.18%) | |
Jan 12, 2017 | 17.78 | 17.88 | 17.78 | 17.88 | 3,169 | +0.18(+1.04%) |
Jan 11, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 109 | +0.02(+0.10%) |
Jan 10, 2017 | 17.73 | 17.76 | 17.68 | 17.68 | 10,117 | -0.12(-0.67%) |
Jan 09, 2017 | 17.78 | 17.91 | 17.52 | 17.80 | 176,491 | +0.01(+0.05%) |
Jan 06, 2017 | 17.79 | 17.82 | 17.79 | 17.79 | 6,533 | -0.02(-0.10%) |
Jan 05, 2017 | 17.63 | 17.94 | 17.63 | 17.81 | 26,071 | +0.12(+0.68%) |
Jan 04, 2017 | 17.83 | 17.83 | 17.69 | 17.69 | 3,761 | -0.26(-1.44%) |