Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.14 | 18.14 | 18.14 | 18 | +0.01(+0.05%) | |
Mar 30, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 2,741 | -0.06(-0.34%) |
Mar 29, 2017 | 18.17 | 18.20 | 18.17 | 18.20 | 667 | +0.14(+0.76%) |
Mar 27, 2017 | 18.06 | 18.06 | 18.06 | 34 | -0.04(-0.23%) | |
Mar 24, 2017 | 18.14 | 18.15 | 18.03 | 18.10 | 2,946 | -0.06(-0.34%) |
Mar 23, 2017 | 18.17 | 18.21 | 18.16 | 18.16 | 2,901 | +0.05(+0.26%) |
Mar 22, 2017 | 18.13 | 18.13 | 18.08 | 18.11 | 3,446 | -0.00(-0.02%) |
Mar 21, 2017 | 18.11 | 18.12 | 18.07 | 18.12 | 610 | +0.01(+0.04%) |
Mar 20, 2017 | 18.11 | 18.11 | 18.11 | 18.11 | 467 | -0.14(-0.77%) |
Mar 17, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 154 | +0.01(+0.05%) |
Mar 15, 2017 | 18.24 | 18.24 | 18.24 | 113 | +0.27(+1.51%) | |
Mar 13, 2017 | 17.97 | 17.97 | 17.97 | 123 | -0.03(-0.19%) | |
Mar 10, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 225 | +0.09(+0.53%) |
Mar 09, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 1,191 | +0.10(+0.53%) |
Mar 08, 2017 | 17.85 | 17.85 | 17.81 | 17.81 | 1,640 | -0.07(-0.40%) |
Mar 07, 2017 | 18.19 | 18.19 | 17.89 | 17.89 | 566 | -0.12(-0.64%) |
Mar 06, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 418 | -0.05(-0.27%) |
Mar 03, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 195 | -0.04(-0.24%) |
Mar 02, 2017 | 18.12 | 18.12 | 18.09 | 18.09 | 460 | -0.03(-0.17%) |
Mar 01, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 443 | +0.04(+0.21%) |
Feb 28, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 377 | +0.20(+1.09%) |
Feb 27, 2017 | 17.89 | 17.89 | 17.87 | 17.89 | 616 | -0.04(-0.20%) |
Feb 24, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 4,921 | -0.09(-0.49%) |
Feb 23, 2017 | 17.94 | 18.01 | 17.94 | 18.01 | 260 | +0.06(+0.33%) |
Feb 22, 2017 | 17.95 | 17.98 | 17.93 | 17.95 | 1,492 | +0.00(+0.01%) |
Feb 21, 2017 | 17.96 | 18.01 | 17.93 | 17.95 | 1,977 | +0.15(+0.82%) |
Feb 16, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.18(-0.99%) | |
Feb 15, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 272 | +0.20(+1.11%) |
Feb 14, 2017 | 17.79 | 17.79 | 17.79 | 17.79 | 449 | -0.05(-0.29%) |
Feb 13, 2017 | 17.76 | 17.86 | 17.76 | 17.84 | 3,777 | +0.25(+1.45%) |
Feb 08, 2017 | 17.59 | 17.59 | 17.59 | 35 | +0.02(+0.09%) | |
Feb 07, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 333 | +0.09(+0.50%) |
Feb 06, 2017 | 17.48 | 17.49 | 17.48 | 17.48 | 3,135 | -0.23(-1.28%) |
Feb 03, 2017 | 17.57 | 17.72 | 17.57 | 17.71 | 2,504 | +0.18(+1.03%) |
Feb 02, 2017 | 17.54 | 17.54 | 17.53 | 17.53 | 700 | +0.19(+1.08%) |
Feb 01, 2017 | 17.31 | 17.34 | 17.31 | 17.34 | 1,663 | -0.01(-0.08%) |
Jan 31, 2017 | 17.38 | 17.38 | 17.36 | 17.36 | 656 | -0.10(-0.57%) |
Jan 27, 2017 | 17.45 | 17.45 | 17.45 | 99 | -0.03(-0.16%) | |
Jan 26, 2017 | 17.58 | 17.58 | 17.48 | 17.48 | 7,021 | -0.13(-0.73%) |
Jan 25, 2017 | 17.59 | 17.65 | 17.56 | 17.61 | 5,357 | +0.23(+1.31%) |
Jan 23, 2017 | 17.38 | 17.38 | 17.38 | 59 | +0.10(+0.55%) | |
Jan 20, 2017 | 17.42 | 17.42 | 17.29 | 17.29 | 1,416 | -0.03(-0.20%) |
Jan 19, 2017 | 17.38 | 17.41 | 17.29 | 17.32 | 9,659 | -0.17(-1.00%) |
Jan 18, 2017 | 17.44 | 17.50 | 17.43 | 17.50 | 4,920 | +0.18(+1.06%) |
Jan 17, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 149 | +0.06(+0.35%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 17.20 | 17.23 | 17.17 | 17.23 | 590 | -0.01(-0.03%) |
Jan 11, 2017 | 17.24 | 17.24 | 17.24 | 17.24 | 17,597 | +0.03(+0.15%) |
Jan 10, 2017 | 17.25 | 17.25 | 17.21 | 17.21 | 459 | -0.32(-1.84%) |
Jan 06, 2017 | 17.53 | 17.53 | 17.53 | 2 | -0.06(-0.32%) | |
Jan 05, 2017 | 17.58 | 17.59 | 17.58 | 17.59 | 1,135 | -0.04(-0.22%) |
Jan 04, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 124 | +0.07(+0.40%) |