Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 262 | -0.03(-0.17%) |
Apr 27, 2017 | 18.31 | 18.31 | 18.28 | 18.28 | 2,255 | -0.01(-0.07%) |
Apr 26, 2017 | 18.29 | 18.29 | 18.29 | 18.29 | 858 | -0.01(-0.03%) |
Apr 25, 2017 | 18.28 | 18.30 | 18.28 | 18.30 | 1,405 | +0.14(+0.76%) |
Apr 24, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 116 | +0.12(+0.68%) |
Apr 21, 2017 | 18.03 | 18.04 | 18.03 | 18.04 | 639 | -0.03(-0.15%) |
Apr 20, 2017 | 17.99 | 18.08 | 17.99 | 18.07 | 2,028 | +0.07(+0.39%) |
Apr 19, 2017 | 17.95 | 18.01 | 17.95 | 18.00 | 1,213 | +0.07(+0.38%) |
Apr 18, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 370 | +0.03(+0.15%) |
Apr 17, 2017 | 17.76 | 17.90 | 17.76 | 17.90 | 1,085 | +0.06(+0.32%) |
Apr 13, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 496 | -0.08(-0.43%) |
Apr 12, 2017 | 17.89 | 17.96 | 17.89 | 17.92 | 8,786 | -0.07(-0.39%) |
Apr 11, 2017 | 17.77 | 18.01 | 17.77 | 17.99 | 9,941 | -0.04(-0.23%) |
Apr 10, 2017 | 18.01 | 18.04 | 18.01 | 18.03 | 1,879 | +0.09(+0.47%) |
Apr 07, 2017 | 17.96 | 17.99 | 17.92 | 17.95 | 1,872 | +0.01(+0.07%) |
Apr 05, 2017 | 17.94 | 17.94 | 17.94 | 117 | -0.04(-0.23%) | |
Apr 04, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 837 | -0.07(-0.38%) |
Mar 31, 2017 | 18.05 | 18.05 | 18.05 | 230 | -0.00(-0.01%) | |
Mar 30, 2017 | 18.09 | 18.09 | 18.05 | 18.05 | 780 | +0.11(+0.62%) |
Mar 29, 2017 | 17.94 | 17.94 | 17.94 | 17.94 | 637 | +0.09(+0.48%) |
Mar 27, 2017 | 17.85 | 17.85 | 17.85 | 71 | -0.02(-0.10%) | |
Mar 24, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 387 | -0.04(-0.22%) |
Mar 23, 2017 | 17.95 | 17.95 | 17.91 | 17.91 | 443 | -0.06(-0.35%) |
Mar 21, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.10(-0.57%) | |
Mar 20, 2017 | 18.08 | 18.08 | 18.07 | 18.07 | 1,497 | -0.05(-0.30%) |
Mar 17, 2017 | 18.14 | 19.04 | 18.13 | 18.13 | 2,275 | +0.11(+0.63%) |
Mar 15, 2017 | 18.01 | 18.01 | 18.01 | 49 | +0.07(+0.40%) | |
Mar 14, 2017 | 17.89 | 17.95 | 17.89 | 17.94 | 6,118 | -0.05(-0.26%) |
Mar 13, 2017 | 17.99 | 17.99 | 17.98 | 17.99 | 3,300 | +0.01(+0.05%) |
Mar 10, 2017 | 17.97 | 17.98 | 17.97 | 17.98 | 468 | -0.02(-0.09%) |
Mar 09, 2017 | 17.93 | 17.99 | 17.93 | 17.99 | 434 | -0.02(-0.09%) |
Mar 08, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 966 | +0.08(+0.46%) |
Mar 07, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 166 | -0.08(-0.45%) |
Mar 06, 2017 | 17.99 | 18.03 | 17.99 | 18.01 | 2,895 | -0.10(-0.57%) |
Mar 03, 2017 | 18.11 | 18.11 | 18.11 | 18.11 | 550 | -0.04(-0.24%) |
Mar 02, 2017 | 18.15 | 18.16 | 18.15 | 18.16 | 374 | -0.14(-0.76%) |
Mar 01, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 528 | +0.22(+1.20%) |
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%) |