Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.55 | 18.55 | 18.54 | 18.54 | 985 | -0.05(-0.25%) |
Mar 30, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Mar 29, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 5,449 | -0.12(-0.63%) |
Mar 28, 2017 | 18.61 | 18.73 | 18.61 | 18.70 | 10,589 | +0.10(+0.52%) |
Mar 27, 2017 | 18.58 | 18.61 | 18.57 | 18.61 | 2,590 | -0.08(-0.42%) |
Mar 24, 2017 | 18.63 | 18.69 | 18.63 | 18.69 | 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 | 179,639 | -0.02(-0.11%) |
Mar 21, 2017 | 18.75 | 18.75 | 18.65 | 18.67 | 15,106 | -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 | 5,547 | +0.01(+0.06%) |
Mar 16, 2017 | 18.87 | 18.87 | 18.86 | 18.86 | 18,173 | -0.01(-0.07%) |
Mar 15, 2017 | 18.83 | 18.87 | 18.81 | 18.87 | 18,957 | +0.09(+0.49%) |
Mar 14, 2017 | 18.79 | 18.79 | 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 | 18.74 | 18.74 | 18.74 | 18.74 | 8,010 | -0.08(-0.41%) |
Mar 09, 2017 | 19.03 | 19.03 | 18.82 | 18.82 | 2,252 | -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 | 18.79 | 18.83 | 18.78 | 18.83 | 4,181 | -0.01(-0.04%) |
Mar 03, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 1,041 | -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 | 15,488 | +0.25(+1.33%) |
Feb 28, 2017 | 18.74 | 18.74 | 18.71 | 18.71 | 10,264 | -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 | 18.71 | 3,563 | -0.27(-1.42%) |
Feb 23, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 214 | +0.29(+1.56%) |
Feb 22, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 979 | +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 | 12,692 | -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 | 18.42 | 18.34 | 18.42 | 32,628 | +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 | 18.21 | 18.22 | 6,289 | +0.10(+0.54%) |
Feb 08, 2017 | 18.12 | 18.14 | 18.12 | 18.13 | 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 | 18.10 | 18.10 | 2,666 | +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%) |
Feb 01, 2017 | 18.17 | 18.17 | 18.02 | 18.02 | 8,448 | +0.02(+0.10%) |
Jan 31, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 17.99 | 18.01 | 17.99 | 18.01 | 4,638 | -0.16(-0.87%) |
Jan 27, 2017 | 18.28 | 18.28 | 18.17 | 18.17 | 3,097 | -0.00(-0.01%) |
Jan 26, 2017 | 18.14 | 18.17 | 18.10 | 18.17 | 15,218 | +0.08(+0.43%) |
Jan 25, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 732 | +0.24(+1.32%) |
Jan 24, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Jan 23, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 2,604 | +0.07(+0.37%) |
Jan 20, 2017 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Jan 19, 2017 | 17.86 | 17.86 | 17.78 | 17.79 | 9,250 | -0.02(-0.10%) |
Jan 18, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Jan 17, 2017 | 17.79 | 17.81 | 17.79 | 17.80 | 3,622 | -0.02(-0.12%) |
Jan 13, 2017 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.81 | 17.83 | 17.76 | 17.83 | 18,152 | -0.01(-0.03%) |
Jan 11, 2017 | 17.80 | 17.83 | 17.80 | 17.83 | 8,643 | +0.02(+0.11%) |
Jan 10, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 4,578 | +0.00(+0.00%) |
Jan 09, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 9,111 | -0.04(-0.24%) |
Jan 06, 2017 | 17.79 | 17.85 | 17.78 | 17.85 | 3,812 | +0.06(+0.36%) |
Jan 05, 2017 | 17.93 | 17.93 | 17.78 | 17.79 | 5,656 | -0.02(-0.12%) |
Jan 04, 2017 | 17.80 | 17.81 | 17.78 | 17.81 | 16,880 | +0.06(+0.32%) |