Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.94 | 18.95 | 18.90 | 18.90 | 2,937 | -0.11(-0.57%) |
Feb 24, 2017 | 19.01 | 26 | -0.37(-1.92%) | |||
Feb 23, 2017 | 19.38 | 19.38 | 19.38 | 19.38 | 326 | -0.04(-0.19%) |
Feb 22, 2017 | 19.42 | 19.42 | 19.42 | 19.42 | 1,456 | -0.05(-0.23%) |
Feb 21, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 1,362 | +0.08(+0.39%) |
Feb 17, 2017 | 19.39 | 19.39 | 19.39 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 19.42 | 19.42 | 19.42 | 19.41 | 511 | +0.04(+0.20%) |
Feb 15, 2017 | 19.38 | 19.38 | 19.34 | 19.38 | 8,488 | +0.05(+0.27%) |
Feb 13, 2017 | 19.32 | 19.32 | 19.32 | 0 | +0.20(+1.04%) | |
Feb 09, 2017 | 19.12 | 19.12 | 19.12 | 0 | +0.13(+0.70%) | |
Feb 08, 2017 | 18.95 | 18.99 | 18.95 | 18.99 | 2,114 | +0.05(+0.28%) |
Feb 07, 2017 | 18.90 | 18.96 | 18.90 | 18.94 | 1,500 | -0.02(-0.12%) |
Feb 06, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 5,343 | +0.00(+0.00%) |
Feb 03, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 392 | +0.11(+0.60%) |
Feb 02, 2017 | 18.86 | 18.86 | 18.85 | 18.85 | 1,400 | +0.01(+0.04%) |
Feb 01, 2017 | 18.89 | 18.89 | 18.78 | 18.84 | 6,767 | -0.02(-0.08%) |
Jan 30, 2017 | 18.86 | 106 | -0.24(-1.26%) | |||
Jan 27, 2017 | 19.14 | 19.14 | 19.10 | 19.10 | 3,455 | -0.05(-0.28%) |
Jan 26, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 531 | -0.05(-0.27%) |
Jan 25, 2017 | 19.19 | 19.20 | 19.19 | 19.20 | 398 | +0.07(+0.35%) |
Jan 24, 2017 | 19.02 | 19.13 | 19.02 | 19.13 | 3,190 | +0.12(+0.63%) |
Jan 23, 2017 | 19.01 | 19.01 | 19.01 | 19.01 | 159 | +0.10(+0.53%) |
Jan 17, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.06(+0.31%) | |
Jan 12, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.04(-0.20%) | |
Jan 11, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 859 | +0.02(+0.12%) |
Jan 10, 2017 | 18.88 | 18.90 | 18.87 | 18.87 | 4,864 | +0.03(+0.16%) |
Jan 09, 2017 | 18.81 | 18.83 | 18.81 | 18.84 | 3,077 | -0.10(-0.53%) |
Jan 06, 2017 | 19.02 | 19.02 | 18.94 | 18.94 | 1,060 | -0.05(-0.26%) |
Jan 05, 2017 | 18.99 | 18.99 | 18.99 | 18.99 | 146 | +0.05(+0.28%) |
Jan 04, 2017 | 18.93 | 18.94 | 18.93 | 18.94 | 1,863 | +0.18(+0.96%) |
Jan 03, 2017 | 18.67 | 18.90 | 18.67 | 18.76 | 4,127 | -0.05(-0.24%) |
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.01(-0.04%) | |
Dec 28, 2016 | 18.81 | 18.81 | 18.81 | 0 | -0.02(-0.13%) | |
Dec 22, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.11(+0.60%) | |
Dec 19, 2016 | 18.72 | 1,208 | +0.02(+0.12%) | |||
Dec 15, 2016 | 18.70 | 18.70 | 18.70 | 0 | +0.07(+0.40%) | |
Dec 14, 2016 | 18.80 | 18.82 | 18.63 | 18.63 | 13,555 | -0.23(-1.24%) |
Dec 13, 2016 | 18.83 | 18.88 | 18.79 | 18.86 | 25,986 | +0.28(+1.50%) |
Dec 07, 2016 | 18.58 | 18.58 | 18.58 | 0 | +0.18(+0.96%) | |
Dec 06, 2016 | 18.43 | 18.43 | 18.41 | 18.41 | 531 | -0.02(-0.11%) |
Dec 05, 2016 | 18.37 | 18.43 | 18.37 | 18.43 | 656 | +0.09(+0.46%) |
Dec 02, 2016 | 18.31 | 18.34 | 18.31 | 18.34 | 475,687 | +0.00(+0.03%) |