Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2017 | 17.58 | 27 | -0.07(-0.41%) | |||
Mar 28, 2017 | 17.65 | 75 | +0.02(+0.09%) | |||
Mar 27, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 632 | +0.07(+0.39%) |
Mar 24, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 125 | -0.03(-0.16%) |
Mar 23, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 3,759 | -0.00(-0.00%) |
Mar 21, 2017 | 17.60 | 1 | +0.01(+0.05%) | |||
Mar 20, 2017 | 17.58 | 17.60 | 17.58 | 17.59 | 3,865 | -0.01(-0.05%) |
Mar 17, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 327 | -0.02(-0.14%) |
Mar 16, 2017 | 17.62 | 17.62 | 17.61 | 17.62 | 520 | -0.01(-0.07%) |
Mar 15, 2017 | 17.59 | 17.63 | 17.58 | 17.63 | 1,127 | +0.08(+0.45%) |
Mar 13, 2017 | 17.55 | 1 | +0.04(+0.20%) | |||
Mar 10, 2017 | 17.52 | 17.52 | 17.51 | 17.52 | 5,916 | +0.07(+0.41%) |
Mar 09, 2017 | 17.45 | 17.45 | 17.44 | 17.45 | 3,434 | -0.04(-0.22%) |
Mar 08, 2017 | 17.46 | 17.48 | 17.46 | 17.48 | 944 | -0.03(-0.19%) |
Mar 07, 2017 | 17.50 | 17.52 | 17.50 | 17.52 | 2,771 | +0.00(+0.00%) |
Mar 06, 2017 | 17.53 | 17.53 | 17.52 | 17.52 | 645 | -0.01(-0.06%) |
Mar 03, 2017 | 17.49 | 17.53 | 17.49 | 17.53 | 1,820 | -0.05(-0.26%) |
Mar 02, 2017 | 17.57 | 17.60 | 17.57 | 17.57 | 1,943 | -0.06(-0.37%) |
Mar 01, 2017 | 17.65 | 17.65 | 17.63 | 17.64 | 765 | -0.02(-0.11%) |
Feb 28, 2017 | 17.72 | 17.72 | 17.66 | 17.66 | 1,789 | -0.08(-0.43%) |
Feb 24, 2017 | 17.73 | 2 | -0.04(-0.20%) | |||
Feb 22, 2017 | 17.77 | 1 | +0.07(+0.41%) | |||
Feb 21, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 3,260 | +0.02(+0.09%) |
Feb 17, 2017 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.69 | 17.72 | 17.68 | 17.68 | 741 | +0.06(+0.32%) |
Feb 15, 2017 | 17.61 | 17.63 | 17.61 | 17.63 | 8,040 | -0.01(-0.04%) |
Feb 14, 2017 | 17.70 | 17.70 | 17.63 | 17.63 | 1,130 | +0.02(+0.14%) |
Feb 13, 2017 | 17.61 | 17.62 | 17.61 | 17.61 | 2,215 | +0.04(+0.23%) |
Feb 10, 2017 | 17.61 | 17.61 | 17.57 | 17.57 | 479 | -0.07(-0.37%) |
Feb 09, 2017 | 17.63 | 17.64 | 17.63 | 17.64 | 2,709 | -0.12(-0.66%) |
Feb 07, 2017 | 17.75 | 113 | -0.20(-1.11%) | |||
Feb 06, 2017 | 17.91 | 17.95 | 17.91 | 17.95 | 699 | -0.07(-0.40%) |
Feb 03, 2017 | 18.03 | 18.04 | 18.00 | 18.02 | 2,779 | +0.15(+0.86%) |
Feb 02, 2017 | 17.87 | 17.89 | 17.86 | 17.87 | 3,535 | +0.05(+0.26%) |
Feb 01, 2017 | 17.79 | 17.83 | 17.79 | 17.83 | 566 | +0.07(+0.38%) |
Jan 31, 2017 | 17.77 | 17.77 | 17.76 | 17.76 | 314 | -0.03(-0.19%) |
Jan 27, 2017 | 17.79 | 17.79 | 17.79 | 0 | -0.05(-0.28%) | |
Jan 26, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 254 | -0.13(-0.73%) |
Jan 25, 2017 | 17.94 | 17.97 | 17.94 | 17.97 | 1,250 | +0.01(+0.07%) |
Jan 24, 2017 | 17.97 | 17.99 | 17.96 | 17.96 | 652 | +0.02(+0.09%) |
Jan 23, 2017 | 17.91 | 17.94 | 17.91 | 17.94 | 463 | +0.13(+0.71%) |
Jan 20, 2017 | 17.80 | 17.83 | 17.80 | 17.82 | 12,153 | -0.01(-0.04%) |
Jan 19, 2017 | 17.81 | 17.84 | 17.81 | 17.83 | 5,572 | -0.20(-1.09%) |
Jan 18, 2017 | 18.01 | 18.02 | 18.01 | 18.02 | 571 | -0.01(-0.05%) |
Jan 17, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 554 | +0.14(+0.80%) |
Jan 13, 2017 | 17.89 | 17.89 | 17.89 | 0 | +0.13(+0.71%) | |
Jan 11, 2017 | 17.76 | 1 | +0.24(+1.36%) | |||
Jan 10, 2017 | 17.55 | 17.55 | 17.52 | 17.52 | 1,137 | -0.38(-2.11%) |
Jan 06, 2017 | 17.90 | 137 | -0.10(-0.58%) | |||
Jan 05, 2017 | 17.89 | 18.00 | 17.89 | 18.00 | 3,708 | +0.35(+1.96%) |
Jan 04, 2017 | 17.64 | 17.66 | 17.64 | 17.66 | 1,996 | +0.21(+1.18%) |