Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 142 | -0.10(-0.56%) |
Feb 27, 2017 | 18.16 | 18.18 | 18.16 | 18.18 | 1,187 | +0.11(+0.61%) |
Feb 24, 2017 | 18.07 | 18.07 | 18.07 | 18.07 | 240 | -0.13(-0.70%) |
Feb 23, 2017 | 18.21 | 18.21 | 18.19 | 18.20 | 1,006 | -0.07(-0.37%) |
Feb 22, 2017 | 18.28 | 18.28 | 18.25 | 18.27 | 1,189 | +0.00(+0.01%) |
Feb 21, 2017 | 18.25 | 18.29 | 18.23 | 18.27 | 11,268 | +0.06(+0.33%) |
Feb 17, 2017 | 18.21 | 18.21 | 18.21 | 0 | -0.02(-0.10%) | |
Feb 15, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.12(+0.67%) | |
Feb 14, 2017 | 18.20 | 18.74 | 18.10 | 18.10 | 4,382 | -0.13(-0.70%) |
Feb 13, 2017 | 18.21 | 18.23 | 18.21 | 18.23 | 786 | +0.12(+0.66%) |
Feb 10, 2017 | 18.09 | 18.11 | 18.09 | 18.11 | 492 | +0.05(+0.26%) |
Feb 09, 2017 | 18.05 | 18.06 | 18.05 | 18.06 | 618 | +0.17(+0.93%) |
Feb 08, 2017 | 17.91 | 17.91 | 17.88 | 17.90 | 2,031 | -0.05(-0.25%) |
Feb 07, 2017 | 17.97 | 18.04 | 17.94 | 17.94 | 7,264 | -0.06(-0.33%) |
Feb 06, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 866 | -0.05(-0.30%) |
Feb 03, 2017 | 17.95 | 18.09 | 17.95 | 18.06 | 1,890 | +0.22(+1.26%) |
Feb 02, 2017 | 17.98 | 17.98 | 17.81 | 17.83 | 5,051 | -0.13(-0.71%) |
Feb 01, 2017 | 17.95 | 17.96 | 17.95 | 17.96 | 237 | +0.15(+0.87%) |
Jan 31, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 233 | -0.03(-0.16%) |
Jan 30, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 563 | -0.27(-1.48%) |
Jan 26, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.08(-0.44%) | |
Jan 25, 2017 | 18.22 | 18.23 | 18.18 | 18.18 | 1,123 | +0.31(+1.72%) |
Jan 23, 2017 | 17.87 | 17.87 | 17.87 | 0 | -0.19(-1.07%) | |
Jan 19, 2017 | 18.07 | 18.07 | 18.07 | 0 | +0.03(+0.17%) | |
Jan 18, 2017 | 18.05 | 18.05 | 18.01 | 18.04 | 578 | -0.05(-0.26%) |
Jan 17, 2017 | 18.10 | 18.11 | 18.08 | 18.08 | 2,023 | -0.03(-0.19%) |
Jan 11, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.04(+0.20%) | |
Jan 10, 2017 | 18.13 | 18.13 | 18.06 | 18.08 | 1,867 | +0.12(+0.64%) |
Jan 09, 2017 | 17.99 | 17.99 | 17.97 | 17.97 | 1,396 | -0.13(-0.70%) |
Jan 06, 2017 | 18.10 | 18.10 | 18.09 | 18.09 | 540 | +0.04(+0.20%) |
Jan 05, 2017 | 18.11 | 18.11 | 18.06 | 18.06 | 9,794 | -0.14(-0.75%) |
Jan 04, 2017 | 18.13 | 18.20 | 18.12 | 18.20 | 3,059 | +0.25(+1.42%) |
Dec 30, 2016 | 17.94 | 17.94 | 17.94 | 4 | -0.03(-0.19%) | |
Dec 29, 2016 | 18.01 | 18.01 | 17.96 | 17.97 | 3,897 | -0.07(-0.38%) |
Dec 28, 2016 | 18.02 | 18.04 | 17.94 | 18.04 | 1,720 | -0.04(-0.21%) |
Dec 27, 2016 | 18.11 | 18.11 | 18.08 | 18.08 | 967 | +0.03(+0.17%) |
Dec 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 371 | -0.13(-0.73%) |
Dec 21, 2016 | 18.19 | 18.19 | 18.18 | 18.18 | 787 | -0.05(-0.28%) |
Dec 20, 2016 | 18.21 | 18.24 | 18.21 | 18.23 | 2,039 | +0.11(+0.58%) |
Dec 16, 2016 | 18.12 | 18.12 | 18.12 | 2 | -0.02(-0.12%) | |
Dec 15, 2016 | 18.12 | 18.16 | 18.10 | 18.14 | 3,720 | +0.18(+0.99%) |
Dec 14, 2016 | 17.96 | 18.11 | 17.92 | 17.96 | 7,871 | -0.13(-0.70%) |
Dec 13, 2016 | 18.07 | 18.09 | 18.06 | 18.09 | 10,616 | -0.01(-0.03%) |
Dec 12, 2016 | 18.11 | 18.95 | 18.08 | 18.10 | 3,177 | -0.04(-0.23%) |
Dec 09, 2016 | 18.01 | 18.14 | 18.00 | 18.14 | 8,021 | +0.10(+0.56%) |
Dec 08, 2016 | 18.09 | 18.11 | 18.02 | 18.04 | 33,149 | +0.07(+0.41%) |
Dec 07, 2016 | 17.89 | 17.96 | 17.89 | 17.96 | 3,562 | +0.20(+1.15%) |
Dec 05, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.17(+0.95%) | |
Dec 02, 2016 | 17.63 | 17.63 | 17.59 | 17.59 | 1,540 | -0.01(-0.08%) |