Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.47 | 18.47 | 18.46 | 18.46 | 989 | -0.05(-0.25%) |
Mar 30, 2017 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) |
Mar 29, 2017 | 18.51 | 18.51 | 18.51 | 18.51 | 5,471 | -0.12(-0.63%) |
Mar 28, 2017 | 18.53 | 18.65 | 18.53 | 18.63 | 10,633 | +0.10(+0.51%) |
Mar 27, 2017 | 18.50 | 18.53 | 18.50 | 18.53 | 2,601 | -0.08(-0.42%) |
Mar 24, 2017 | 18.55 | 18.61 | 18.55 | 18.61 | 3,997 | +0.04(+0.23%) |
Mar 23, 2017 | 18.58 | 18.58 | 18.57 | 18.57 | 1,549 | -0.01(-0.04%) |
Mar 22, 2017 | 18.59 | 18.59 | 18.57 | 18.57 | 180,387 | -0.02(-0.11%) |
Mar 21, 2017 | 18.67 | 18.67 | 18.57 | 18.59 | 15,169 | -0.20(-1.04%) |
Mar 20, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 1 | +0.00(+0.00%) |
Mar 17, 2017 | 18.82 | 18.82 | 18.79 | 18.79 | 5,570 | +0.01(+0.06%) |
Mar 16, 2017 | 18.79 | 18.79 | 18.78 | 18.78 | 18,249 | -0.01(-0.07%) |
Mar 15, 2017 | 18.75 | 18.79 | 18.73 | 18.79 | 19,036 | +0.09(+0.49%) |
Mar 14, 2017 | 18.71 | 18.71 | 18.70 | 18.70 | 4,265 | +0.03(+0.18%) |
Mar 13, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 18.66 | 18.67 | 18.66 | 18.67 | 8,043 | -0.08(-0.40%) |
Mar 09, 2017 | 18.95 | 18.95 | 18.74 | 18.74 | 2,262 | -0.01(-0.04%) |
Mar 08, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 07, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 06, 2017 | 18.71 | 18.75 | 18.70 | 18.75 | 4,199 | -0.01(-0.04%) |
Mar 03, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 1,046 | -0.13(-0.67%) |
Mar 02, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Mar 01, 2017 | 18.85 | 18.89 | 18.85 | 18.88 | 15,552 | +0.25(+1.33%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.64 | 18.64 | 10,307 | -0.08(-0.45%) |
Feb 27, 2017 | 18.65 | 18.72 | 18.65 | 18.72 | 2,765 | +0.09(+0.49%) |
Feb 24, 2017 | 18.64 | 18.64 | 18.62 | 18.63 | 3,578 | -0.27(-1.42%) |
Feb 23, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 214 | +0.29(+1.56%) |
Feb 22, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 984 | +0.13(+0.73%) |
Feb 21, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 18.47 | 18.47 | 18.47 | 0 | +0.06(+0.31%) | |
Feb 16, 2017 | 18.43 | 18.43 | 18.37 | 18.42 | 12,744 | -0.02(-0.10%) |
Feb 15, 2017 | 18.37 | 18.45 | 18.37 | 18.44 | 848 | +0.10(+0.53%) |
Feb 14, 2017 | 18.28 | 18.34 | 18.26 | 18.34 | 32,764 | +0.04(+0.23%) |
Feb 13, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 698 | +0.09(+0.50%) |
Feb 10, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 282 | +0.06(+0.31%) |
Feb 09, 2017 | 18.16 | 18.16 | 18.13 | 18.15 | 6,315 | +0.10(+0.54%) |
Feb 08, 2017 | 18.04 | 18.06 | 18.04 | 18.05 | 2,198 | +0.00(+0.01%) |
Feb 07, 2017 | 18.16 | 18.16 | 18.05 | 18.05 | 4,890 | +0.02(+0.12%) |
Feb 06, 2017 | 18.04 | 18.04 | 18.02 | 18.03 | 2,677 | +0.07(+0.39%) |
Feb 03, 2017 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Feb 02, 2017 | 17.96 | 17.96 | 17.96 | 17.96 | 3,958 | +0.01(+0.04%) |
Feb 01, 2017 | 18.10 | 18.10 | 17.95 | 17.95 | 8,483 | +0.02(+0.10%) |
Jan 31, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 17.91 | 17.93 | 17.91 | 17.93 | 4,657 | -0.16(-0.87%) |
Jan 27, 2017 | 18.20 | 18.20 | 18.09 | 18.09 | 3,110 | -0.00(-0.01%) |
Jan 26, 2017 | 18.06 | 18.09 | 18.03 | 18.09 | 15,281 | +0.08(+0.43%) |
Jan 25, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 735 | +0.23(+1.32%) |
Jan 24, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Jan 23, 2017 | 17.77 | 17.78 | 17.77 | 17.78 | 2,615 | +0.07(+0.37%) |
Jan 20, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Jan 19, 2017 | 17.79 | 17.79 | 17.70 | 17.71 | 9,289 | -0.02(-0.10%) |
Jan 18, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Jan 17, 2017 | 17.72 | 17.74 | 17.72 | 17.73 | 3,637 | -0.02(-0.12%) |
Jan 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.74 | 17.75 | 17.68 | 17.75 | 18,227 | -0.01(-0.03%) |
Jan 11, 2017 | 17.73 | 17.76 | 17.73 | 17.76 | 8,679 | +0.02(+0.11%) |
Jan 10, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 4,597 | +0.00(+0.00%) |
Jan 09, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 9,149 | -0.04(-0.24%) |
Jan 06, 2017 | 17.72 | 17.78 | 17.70 | 17.78 | 3,828 | +0.06(+0.36%) |
Jan 05, 2017 | 17.86 | 17.86 | 17.71 | 17.72 | 5,679 | -0.02(-0.12%) |
Jan 04, 2017 | 17.72 | 17.74 | 17.71 | 17.74 | 16,951 | +0.06(+0.32%) |