Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.31 | 18.31 | 18.26 | 18.29 | 25,257 | +0.00(+0.00%) |
Apr 27, 2017 | 18.28 | 18.31 | 18.27 | 18.29 | 33,469 | +0.03(+0.16%) |
Apr 26, 2017 | 18.27 | 18.32 | 18.25 | 18.26 | 45,013 | -0.01(-0.08%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.28 | 38,724 | -0.01(-0.08%) |
Apr 24, 2017 | 18.23 | 18.31 | 18.21 | 18.29 | 51,456 | -0.01(-0.08%) |
Apr 21, 2017 | 18.24 | 18.33 | 18.23 | 18.31 | 50,979 | +0.06(+0.31%) |
Apr 20, 2017 | 18.30 | 18.32 | 18.24 | 18.25 | 44,458 | +0.02(+0.08%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.21 | 18.24 | 67,994 | -0.01(-0.08%) |
Apr 18, 2017 | 18.31 | 18.32 | 18.21 | 18.25 | 55,857 | +0.01(+0.04%) |
Apr 17, 2017 | 18.25 | 18.31 | 18.20 | 18.24 | 35,716 | -0.07(-0.41%) |
Apr 13, 2017 | 18.24 | 18.33 | 18.19 | 18.32 | 49,386 | +0.04(+0.22%) |
Apr 12, 2017 | 18.21 | 18.29 | 18.19 | 18.28 | 36,190 | +0.03(+0.16%) |
Apr 11, 2017 | 18.29 | 18.29 | 18.17 | 18.25 | 281,841 | +0.03(+0.16%) |
Apr 10, 2017 | 18.27 | 18.29 | 18.11 | 18.22 | 74,405 | +0.06(+0.35%) |
Apr 07, 2017 | 18.22 | 18.29 | 18.16 | 18.16 | 33,952 | +0.01(+0.04%) |
Apr 06, 2017 | 18.15 | 18.22 | 18.15 | 18.15 | 35,318 | +0.01(+0.04%) |
Apr 05, 2017 | 18.15 | 18.24 | 18.12 | 18.14 | 43,899 | -0.03(-0.16%) |
Apr 04, 2017 | 18.15 | 18.25 | 18.14 | 18.17 | 108,403 | +0.03(+0.16%) |
Apr 03, 2017 | 18.11 | 18.18 | 18.11 | 18.14 | 61,692 | -0.01(-0.08%) |
Mar 31, 2017 | 18.18 | 18.20 | 18.10 | 18.16 | 69,697 | -0.01(-0.08%) |
Mar 30, 2017 | 18.11 | 18.19 | 18.09 | 18.17 | 53,254 | +0.11(+0.63%) |
Mar 29, 2017 | 18.06 | 18.11 | 18.05 | 18.06 | 52,261 | +0.03(+0.16%) |
Mar 28, 2017 | 18.11 | 18.11 | 18.02 | 18.03 | 29,345 | -0.02(-0.12%) |
Mar 27, 2017 | 18.05 | 18.12 | 18.01 | 18.05 | 53,074 | -0.01(-0.08%) |
Mar 24, 2017 | 17.99 | 18.10 | 17.96 | 18.06 | 66,824 | +0.09(+0.48%) |
Mar 23, 2017 | 18.01 | 18.08 | 17.96 | 17.98 | 40,283 | -0.09(-0.47%) |
Mar 22, 2017 | 18.02 | 18.13 | 17.94 | 18.06 | 162,360 | +0.01(+0.08%) |
Mar 21, 2017 | 18.03 | 18.13 | 18.03 | 18.05 | 131,798 | -0.03(-0.16%) |
Mar 20, 2017 | 18.12 | 18.12 | 18.04 | 18.08 | 131,209 | -0.03(-0.18%) |
Mar 17, 2017 | 18.11 | 18.11 | 18.01 | 18.11 | 41,756 | +0.09(+0.47%) |
Mar 16, 2017 | 18.03 | 18.07 | 17.96 | 18.03 | 67,212 | +0.01(+0.04%) |
Mar 15, 2017 | 17.96 | 18.02 | 17.90 | 18.02 | 52,022 | +0.06(+0.32%) |
Mar 14, 2017 | 17.96 | 18.05 | 17.90 | 17.96 | 214,133 | -0.01(-0.08%) |
Mar 13, 2017 | 17.98 | 18.07 | 17.93 | 17.98 | 59,656 | +0.01(+0.04%) |
Mar 10, 2017 | 17.96 | 18.07 | 17.88 | 17.97 | 156,852 | -0.10(-0.55%) |
Mar 09, 2017 | 18.02 | 18.08 | 17.97 | 18.07 | 125,678 | +0.12(+0.67%) |
Mar 08, 2017 | 18.07 | 18.15 | 17.95 | 17.95 | 72,761 | -0.14(-0.78%) |
Mar 07, 2017 | 18.20 | 18.20 | 18.07 | 18.09 | 72,485 | -0.06(-0.31%) |
Mar 06, 2017 | 18.14 | 18.19 | 18.12 | 18.15 | 126,642 | -0.04(-0.23%) |
Mar 03, 2017 | 18.14 | 18.21 | 18.12 | 18.19 | 103,489 | +0.05(+0.27%) |
Mar 02, 2017 | 18.14 | 18.22 | 18.05 | 18.14 | 47,024 | +0.03(+0.16%) |
Mar 01, 2017 | 18.13 | 18.20 | 18.10 | 18.11 | 214,463 | -0.04(-0.20%) |
Feb 28, 2017 | 18.22 | 18.25 | 18.12 | 18.15 | 135,134 | -0.03(-0.18%) |
Feb 27, 2017 | 18.13 | 18.22 | 18.10 | 18.18 | 106,373 | +0.02(+0.10%) |
Feb 24, 2017 | 18.12 | 18.22 | 18.12 | 18.16 | 44,847 | +0.04(+0.24%) |
Feb 23, 2017 | 18.17 | 18.17 | 18.10 | 18.12 | 49,127 | -0.04(-0.20%) |
Feb 22, 2017 | 18.10 | 18.16 | 18.02 | 18.15 | 81,380 | +0.09(+0.52%) |
Feb 21, 2017 | 18.04 | 18.14 | 18.04 | 18.06 | 141,730 | -0.01(-0.04%) |
Feb 17, 2017 | 18.07 | 18.07 | 18.07 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.11 | 18.11 | 18.04 | 18.05 | 173,700 | +0.01(+0.08%) |
Feb 15, 2017 | 18.04 | 18.12 | 17.99 | 18.04 | 158,706 | -0.08(-0.47%) |
Feb 14, 2017 | 18.12 | 18.12 | 18.01 | 18.12 | 59,723 | +0.01(+0.04%) |
Feb 13, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,278 | +0.09(+0.51%) |
Feb 10, 2017 | 17.97 | 18.09 | 17.97 | 18.02 | 113,002 | +0.01(+0.04%) |
Feb 09, 2017 | 18.10 | 18.10 | 17.99 | 18.02 | 230,023 | +0.00(+0.00%) |
Feb 08, 2017 | 18.10 | 18.10 | 18.02 | 18.02 | 37,359 | +0.01(+0.04%) |
Feb 07, 2017 | 18.00 | 18.11 | 17.97 | 18.01 | 63,434 | +0.01(+0.04%) |
Feb 06, 2017 | 18.09 | 18.10 | 17.96 | 18.00 | 103,483 | -0.04(-0.24%) |
Feb 03, 2017 | 18.03 | 18.07 | 18.00 | 18.04 | 102,604 | +0.02(+0.12%) |
Feb 02, 2017 | 17.98 | 18.02 | 17.98 | 18.02 | 46,923 | +0.07(+0.39%) |