Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 161 | -0.06(-0.33%) |
Apr 27, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 15,867 | -0.05(-0.26%) |
Apr 26, 2017 | 18.82 | 18.83 | 18.82 | 18.83 | 9,043 | -0.03(-0.15%) |
Apr 25, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 9,631 | +0.17(+0.91%) |
Apr 24, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 140 | +0.18(+0.96%) |
Apr 21, 2017 | 18.51 | 18.54 | 18.51 | 18.51 | 1,819 | -0.01(-0.08%) |
Apr 20, 2017 | 18.48 | 18.56 | 18.46 | 18.53 | 8,266 | +0.10(+0.54%) |
Apr 19, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 1,126 | -0.06(-0.31%) |
Apr 18, 2017 | 18.43 | 18.48 | 18.43 | 18.48 | 1,713 | +0.02(+0.13%) |
Apr 17, 2017 | 18.21 | 18.46 | 18.21 | 18.46 | 2,954 | +0.07(+0.37%) |
Apr 13, 2017 | 18.40 | 18.41 | 18.39 | 18.39 | 1,577 | -0.07(-0.40%) |
Apr 12, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 252 | -0.05(-0.26%) |
Apr 11, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
Apr 10, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 705 | -0.06(-0.30%) |
Apr 07, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 18.53 | 18.57 | 18.53 | 18.57 | 4,646 | +0.00(+0.00%) |
Apr 05, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 156 | +0.14(+0.77%) |
Apr 04, 2017 | 18.54 | 18.54 | 17.61 | 18.43 | 33,407 | -0.06(-0.31%) |
Apr 03, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 1,301 | -0.05(-0.28%) |
Mar 31, 2017 | 18.55 | 18.55 | 18.54 | 18.54 | 985 | -0.05(-0.25%) |
Mar 30, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) |
Mar 29, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 5,449 | -0.12(-0.63%) |
Mar 28, 2017 | 18.61 | 18.73 | 18.61 | 18.70 | 10,590 | +0.10(+0.51%) |
Mar 27, 2017 | 18.58 | 18.61 | 18.57 | 18.61 | 2,591 | -0.08(-0.42%) |
Mar 24, 2017 | 18.63 | 18.68 | 18.63 | 18.68 | 3,980 | +0.04(+0.23%) |
Mar 23, 2017 | 18.65 | 18.65 | 18.64 | 18.64 | 1,543 | -0.01(-0.04%) |
Mar 22, 2017 | 18.67 | 18.67 | 18.65 | 18.65 | 179,658 | -0.02(-0.11%) |
Mar 21, 2017 | 18.75 | 18.75 | 18.64 | 18.67 | 15,108 | -0.20(-1.04%) |
Mar 20, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 1 | +0.00(+0.00%) |
Mar 17, 2017 | 18.90 | 18.90 | 18.87 | 18.87 | 5,548 | +0.01(+0.06%) |
Mar 16, 2017 | 18.87 | 18.87 | 18.86 | 18.86 | 18,175 | -0.01(-0.07%) |
Mar 15, 2017 | 18.82 | 18.87 | 18.80 | 18.87 | 18,959 | +0.09(+0.49%) |
Mar 14, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 4,248 | +0.03(+0.18%) |
Mar 13, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 18.73 | 18.74 | 18.73 | 18.74 | 8,011 | -0.08(-0.41%) |
Mar 09, 2017 | 19.02 | 19.02 | 18.82 | 18.82 | 2,253 | -0.01(-0.04%) |
Mar 08, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) |
Mar 07, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) |
Mar 06, 2017 | 18.78 | 18.83 | 18.78 | 18.83 | 4,182 | -0.01(-0.04%) |
Mar 03, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 1,042 | -0.13(-0.67%) |
Mar 02, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) |
Mar 01, 2017 | 18.93 | 18.97 | 18.93 | 18.96 | 15,489 | +0.25(+1.33%) |
Feb 28, 2017 | 18.74 | 18.74 | 18.71 | 18.71 | 10,265 | -0.09(-0.45%) |
Feb 27, 2017 | 18.73 | 18.80 | 18.73 | 18.80 | 2,754 | +0.09(+0.49%) |
Feb 24, 2017 | 18.71 | 18.71 | 18.70 | 18.70 | 3,564 | -0.27(-1.42%) |
Feb 23, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 214 | +0.29(+1.56%) |
Feb 22, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 980 | +0.13(+0.73%) |
Feb 21, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 18.55 | 18.55 | 18.55 | 0 | +0.06(+0.31%) | |
Feb 16, 2017 | 18.51 | 18.51 | 18.45 | 18.49 | 12,693 | -0.02(-0.10%) |
Feb 15, 2017 | 18.45 | 18.52 | 18.45 | 18.51 | 844 | +0.10(+0.53%) |
Feb 14, 2017 | 18.35 | 18.41 | 18.34 | 18.41 | 32,631 | +0.04(+0.23%) |
Feb 13, 2017 | 18.37 | 18.37 | 18.37 | 18.37 | 695 | +0.09(+0.50%) |
Feb 10, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 281 | +0.06(+0.31%) |
Feb 09, 2017 | 18.23 | 18.23 | 18.20 | 18.22 | 6,290 | +0.10(+0.54%) |
Feb 08, 2017 | 18.12 | 18.14 | 18.12 | 18.12 | 2,189 | +0.00(+0.01%) |
Feb 07, 2017 | 18.24 | 18.24 | 18.12 | 18.12 | 4,870 | +0.02(+0.12%) |
Feb 06, 2017 | 18.11 | 18.11 | 18.09 | 18.10 | 2,667 | +0.07(+0.39%) |
Feb 03, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Feb 02, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 3,942 | +0.01(+0.04%) |