Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 2,678 | +0.03(+0.18%) |
Apr 27, 2017 | 18.77 | 18.80 | 18.77 | 18.80 | 30,211 | -0.01(-0.05%) |
Apr 26, 2017 | 18.78 | 18.83 | 18.77 | 18.81 | 9,825 | +0.01(+0.04%) |
Apr 25, 2017 | 18.77 | 18.81 | 18.77 | 18.80 | 16,450 | +0.05(+0.29%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 1,953 | +0.07(+0.37%) |
Apr 21, 2017 | 18.67 | 18.68 | 18.67 | 18.68 | 331 | -0.03(-0.15%) |
Apr 20, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 1,537 | +0.07(+0.37%) |
Apr 19, 2017 | 18.71 | 18.71 | 18.64 | 18.64 | 7,653 | -0.04(-0.21%) |
Apr 18, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 1,684 | +0.01(+0.06%) |
Apr 17, 2017 | 18.67 | 18.68 | 18.67 | 18.67 | 3,379 | +0.01(+0.07%) |
Apr 13, 2017 | 18.67 | 18.67 | 18.65 | 18.65 | 714 | -0.01(-0.07%) |
Apr 12, 2017 | 18.68 | 18.68 | 18.67 | 18.67 | 3,447 | -0.02(-0.11%) |
Apr 11, 2017 | 18.73 | 18.73 | 18.69 | 18.69 | 2,261 | -0.02(-0.12%) |
Apr 10, 2017 | 18.70 | 18.73 | 18.70 | 18.71 | 3,978 | +0.01(+0.08%) |
Apr 07, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 474 | +0.05(+0.26%) |
Apr 06, 2017 | 18.68 | 18.68 | 18.64 | 18.65 | 4,578 | -0.02(-0.09%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 1,899 | +0.05(+0.28%) |
Apr 04, 2017 | 18.61 | 18.62 | 18.61 | 18.61 | 30,096 | -0.01(-0.07%) |
Apr 03, 2017 | 18.62 | 18.62 | 18.56 | 18.62 | 6,230 | +0.01(+0.06%) |
Mar 31, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 376 | -0.00(-0.00%) |
Mar 30, 2017 | 18.59 | 18.61 | 18.56 | 18.61 | 4,239 | +0.18(+0.99%) |
Mar 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | +0.07(+0.39%) | |
Mar 27, 2017 | 18.36 | 18.37 | 18.36 | 18.36 | 3,628 | +0.05(+0.28%) |
Mar 23, 2017 | 18.31 | 18.31 | 18.31 | 219 | +0.01(+0.04%) | |
Mar 22, 2017 | 18.29 | 18.30 | 18.27 | 18.30 | 3,659 | -0.04(-0.22%) |
Mar 21, 2017 | 18.43 | 18.43 | 18.34 | 18.34 | 784 | -0.04(-0.23%) |
Mar 20, 2017 | 18.41 | 18.41 | 18.39 | 18.39 | 834 | -0.03(-0.17%) |
Mar 17, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 1,320 | +0.00(+0.01%) |
Mar 16, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 2,178 | -0.02(-0.09%) |
Mar 15, 2017 | 18.30 | 18.43 | 18.30 | 18.43 | 5,225 | +0.23(+1.27%) |
Mar 14, 2017 | 18.20 | 18.20 | 18.19 | 18.20 | 1,435 | -0.01(-0.04%) |
Mar 13, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 38,007 | -0.01(-0.07%) |
Mar 10, 2017 | 18.29 | 18.29 | 18.21 | 18.22 | 1,520 | -0.00(-0.01%) |
Mar 09, 2017 | 18.22 | 18.24 | 18.19 | 18.22 | 2,664 | -0.06(-0.33%) |
Mar 08, 2017 | 18.37 | 18.37 | 18.28 | 18.28 | 1,005 | -0.16(-0.88%) |
Mar 07, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 7,428 | -0.06(-0.33%) |
Mar 06, 2017 | 18.66 | 18.75 | 18.51 | 18.51 | 88,753 | -0.11(-0.57%) |
Mar 03, 2017 | 18.60 | 18.61 | 18.60 | 18.61 | 2,673 | -0.02(-0.12%) |
Mar 02, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 2,536 | -0.03(-0.18%) |
Mar 01, 2017 | 18.56 | 18.69 | 18.56 | 18.67 | 1,479 | +0.13(+0.73%) |
Feb 28, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 14,940 | -0.06(-0.33%) |
Feb 27, 2017 | 18.59 | 18.61 | 18.59 | 18.60 | 13,240 | -0.01(-0.04%) |
Feb 24, 2017 | 18.57 | 18.61 | 18.57 | 18.60 | 1,718 | +0.01(+0.07%) |
Feb 23, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 717 | +0.06(+0.31%) |
Feb 22, 2017 | 18.58 | 18.58 | 18.53 | 18.53 | 4,008 | +0.04(+0.20%) |
Feb 17, 2017 | 18.50 | 18.50 | 18.50 | 230 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.53 | 18.53 | 18.50 | 18.52 | 16,132 | +0.01(+0.07%) |
Feb 15, 2017 | 18.51 | 18.51 | 18.50 | 18.50 | 1,773 | -0.02(-0.11%) |
Feb 14, 2017 | 18.46 | 18.53 | 18.46 | 18.52 | 17,643 | -0.03(-0.15%) |
Feb 13, 2017 | 18.53 | 18.55 | 18.53 | 18.55 | 2,452 | +0.06(+0.31%) |
Feb 10, 2017 | 18.52 | 18.52 | 18.49 | 18.49 | 642 | +0.03(+0.14%) |
Feb 09, 2017 | 18.49 | 18.50 | 18.46 | 18.47 | 3,485 | +0.04(+0.19%) |
Feb 08, 2017 | 18.39 | 18.45 | 18.39 | 18.43 | 7,283 | -0.02(-0.09%) |
Feb 07, 2017 | 18.41 | 18.45 | 18.39 | 18.45 | 5,979 | -0.03(-0.18%) |
Feb 06, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 270 | +0.03(+0.18%) |
Feb 03, 2017 | 18.50 | 18.52 | 18.45 | 18.45 | 4,621 | +0.05(+0.29%) |