Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.60 | 18.63 | 18.57 | 18.59 | 9,728 | -0.04(-0.20%) |
Apr 27, 2017 | 18.63 | 18.63 | 18.58 | 18.63 | 66,879 | +0.04(+0.20%) |
Apr 26, 2017 | 18.62 | 18.65 | 18.58 | 18.59 | 178,731 | -0.01(-0.05%) |
Apr 25, 2017 | 18.67 | 18.67 | 18.59 | 18.60 | 16,675 | -0.05(-0.25%) |
Apr 24, 2017 | 18.69 | 18.70 | 18.64 | 18.64 | 68,971 | -0.06(-0.30%) |
Apr 21, 2017 | 18.76 | 18.76 | 18.70 | 18.70 | 14,775 | +0.02(+0.10%) |
Apr 20, 2017 | 18.77 | 18.77 | 18.67 | 18.68 | 262,045 | -0.07(-0.35%) |
Apr 19, 2017 | 18.77 | 18.78 | 18.74 | 18.75 | 65,816 | -0.02(-0.10%) |
Apr 18, 2017 | 18.70 | 18.78 | 18.70 | 18.77 | 139,377 | +0.07(+0.36%) |
Apr 17, 2017 | 18.67 | 18.70 | 18.66 | 18.70 | 11,077 | +0.00(+0.02%) |
Apr 13, 2017 | 18.70 | 18.71 | 18.67 | 18.70 | 21,137 | +0.01(+0.08%) |
Apr 12, 2017 | 18.65 | 18.68 | 18.63 | 18.68 | 71,380 | +0.05(+0.25%) |
Apr 11, 2017 | 18.63 | 18.64 | 18.61 | 18.63 | 53,285 | +0.06(+0.31%) |
Apr 10, 2017 | 18.63 | 18.63 | 18.57 | 18.58 | 119,987 | +0.04(+0.20%) |
Apr 07, 2017 | 18.61 | 18.62 | 18.54 | 18.54 | 50,210 | +0.01(+0.05%) |
Apr 06, 2017 | 18.60 | 18.60 | 18.52 | 18.53 | 86,249 | -0.01(-0.05%) |
Apr 05, 2017 | 18.55 | 18.57 | 18.52 | 18.54 | 32,700 | -0.01(-0.05%) |
Apr 04, 2017 | 18.53 | 18.56 | 18.52 | 18.55 | 24,671 | +0.02(+0.10%) |
Apr 03, 2017 | 18.52 | 18.54 | 18.47 | 18.53 | 38,048 | +0.03(+0.16%) |
Mar 31, 2017 | 18.51 | 18.52 | 18.47 | 18.50 | 19,147 | +0.03(+0.15%) |
Mar 30, 2017 | 18.52 | 18.53 | 18.47 | 18.47 | 29,846 | -0.08(-0.41%) |
Mar 29, 2017 | 18.49 | 18.55 | 18.49 | 18.55 | 19,159 | +0.07(+0.36%) |
Mar 28, 2017 | 18.48 | 18.50 | 18.47 | 18.48 | 23,101 | -0.01(-0.05%) |
Mar 27, 2017 | 18.47 | 18.49 | 18.43 | 18.49 | 14,843 | +0.04(+0.21%) |
Mar 24, 2017 | 18.43 | 18.45 | 18.39 | 18.45 | 21,265 | +0.01(+0.05%) |
Mar 23, 2017 | 18.43 | 18.44 | 18.36 | 18.44 | 119,217 | +0.02(+0.10%) |
Mar 22, 2017 | 18.35 | 18.43 | 18.34 | 18.43 | 89,449 | +0.08(+0.41%) |
Mar 21, 2017 | 18.28 | 18.35 | 18.28 | 18.35 | 35,529 | +0.06(+0.31%) |
Mar 20, 2017 | 18.28 | 18.29 | 18.23 | 18.29 | 41,483 | +0.02(+0.10%) |
Mar 17, 2017 | 18.23 | 18.29 | 18.22 | 18.27 | 29,685 | +0.01(+0.05%) |
Mar 16, 2017 | 18.24 | 18.26 | 18.19 | 18.26 | 50,342 | +0.03(+0.16%) |
Mar 15, 2017 | 18.22 | 18.26 | 18.21 | 18.24 | 25,649 | +0.03(+0.16%) |
Mar 14, 2017 | 18.20 | 18.23 | 18.20 | 18.21 | 43,607 | +0.02(+0.09%) |
Mar 13, 2017 | 18.22 | 18.22 | 18.18 | 18.19 | 21,888 | -0.05(-0.25%) |
Mar 10, 2017 | 18.21 | 18.24 | 18.17 | 18.24 | 142,871 | +0.06(+0.31%) |
Mar 09, 2017 | 18.20 | 18.21 | 18.15 | 18.18 | 12,299 | -0.03(-0.15%) |
Mar 08, 2017 | 18.26 | 18.26 | 18.19 | 18.21 | 44,561 | -0.05(-0.26%) |
Mar 07, 2017 | 18.28 | 18.29 | 18.26 | 18.26 | 32,501 | -0.04(-0.21%) |
Mar 06, 2017 | 18.30 | 18.30 | 18.26 | 18.29 | 25,074 | -0.01(-0.05%) |
Mar 03, 2017 | 18.28 | 18.31 | 18.24 | 18.30 | 131,945 | +0.01(+0.05%) |
Mar 02, 2017 | 18.34 | 18.34 | 18.27 | 18.29 | 31,737 | -0.05(-0.26%) |
Mar 01, 2017 | 18.37 | 18.37 | 18.32 | 18.34 | 113,117 | -0.11(-0.58%) |
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%) |