Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 1,073 | +0.03(+0.15%) |
Feb 27, 2017 | 18.33 | 18.33 | 18.33 | 18.33 | 680 | -0.03(-0.15%) |
Feb 24, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 1,029 | +0.06(+0.35%) |
Feb 23, 2017 | 18.41 | 18.41 | 18.29 | 18.29 | 13,723 | -0.07(-0.40%) |
Feb 22, 2017 | 18.37 | 18.41 | 18.31 | 18.37 | 4,043 | -0.00(-0.02%) |
Feb 21, 2017 | 18.33 | 18.39 | 18.33 | 18.37 | 5,525 | +0.05(+0.25%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.36 | 18.42 | 18.32 | 18.32 | 7,067 | -0.09(-0.47%) |
Feb 15, 2017 | 18.37 | 18.43 | 18.33 | 18.40 | 7,531 | +0.02(+0.10%) |
Feb 14, 2017 | 18.37 | 18.40 | 18.32 | 18.38 | 11,128 | +0.08(+0.46%) |
Feb 13, 2017 | 18.34 | 18.36 | 18.30 | 18.30 | 9,097 | -0.00(-0.02%) |
Feb 10, 2017 | 18.37 | 18.38 | 18.30 | 18.31 | 6,896 | -0.02(-0.13%) |
Feb 09, 2017 | 18.29 | 18.37 | 18.29 | 18.33 | 8,079 | -0.01(-0.04%) |
Feb 08, 2017 | 18.34 | 18.35 | 18.32 | 18.34 | 5,317 | +0.06(+0.31%) |
Feb 07, 2017 | 18.27 | 18.29 | 18.27 | 18.28 | 7,793 | -0.00(-0.02%) |
Feb 06, 2017 | 18.36 | 18.36 | 18.28 | 18.28 | 11,608 | -0.08(-0.42%) |
Feb 03, 2017 | 18.31 | 18.36 | 18.30 | 18.36 | 2,862 | +0.01(+0.07%) |
Feb 02, 2017 | 18.33 | 18.35 | 18.32 | 18.35 | 8,263 | +0.06(+0.35%) |
Feb 01, 2017 | 18.31 | 18.37 | 18.28 | 18.28 | 24,197 | -0.06(-0.35%) |
Jan 31, 2017 | 18.35 | 18.35 | 18.33 | 18.35 | 9,346 | +0.00(+0.02%) |
Jan 30, 2017 | 18.27 | 18.36 | 18.27 | 18.34 | 11,647 | -0.01(-0.06%) |
Jan 27, 2017 | 18.40 | 18.40 | 18.27 | 18.35 | 6,718 | +0.01(+0.04%) |
Jan 26, 2017 | 18.35 | 18.37 | 18.30 | 18.35 | 21,146 | +0.07(+0.40%) |
Jan 25, 2017 | 18.33 | 18.34 | 18.27 | 18.27 | 10,112 | -0.00(-0.01%) |
Jan 23, 2017 | 18.28 | 18.28 | 18.28 | 173 | -0.07(-0.39%) | |
Jan 20, 2017 | 18.32 | 18.38 | 18.27 | 18.35 | 31,030 | +0.01(+0.03%) |
Jan 19, 2017 | 18.35 | 18.38 | 18.34 | 18.34 | 14,559 | +0.03(+0.17%) |
Jan 18, 2017 | 18.34 | 18.34 | 18.31 | 18.31 | 12,405 | -0.02(-0.10%) |
Jan 17, 2017 | 18.25 | 18.37 | 18.25 | 18.33 | 35,386 | -0.06(-0.31%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.04(+0.19%) | |
Jan 12, 2017 | 18.26 | 18.35 | 18.26 | 18.35 | 23,026 | +0.03(+0.15%) |
Jan 11, 2017 | 18.36 | 18.39 | 18.33 | 18.33 | 12,733 | -0.04(-0.21%) |
Jan 10, 2017 | 18.31 | 18.39 | 18.31 | 18.37 | 61,327 | +0.05(+0.27%) |
Jan 09, 2017 | 18.35 | 18.35 | 18.27 | 18.32 | 39,958 | -0.05(-0.25%) |
Jan 06, 2017 | 18.40 | 18.40 | 18.34 | 18.36 | 2,929 | -0.01(-0.08%) |
Jan 05, 2017 | 18.34 | 18.38 | 18.34 | 18.38 | 49,770 | -0.01(-0.03%) |
Jan 04, 2017 | 18.40 | 18.40 | 18.38 | 18.38 | 4,012 | +0.04(+0.24%) |
Jan 03, 2017 | 18.42 | 18.42 | 18.29 | 18.34 | 12,570 | -0.03(-0.19%) |
Dec 30, 2016 | 18.37 | 18.37 | 18.37 | 0 | +0.11(+0.60%) | |
Dec 29, 2016 | 18.37 | 18.37 | 18.26 | 18.26 | 2,517 | -0.06(-0.32%) |
Dec 28, 2016 | 18.27 | 18.36 | 18.27 | 18.32 | 25,653 | +0.04(+0.24%) |
Dec 27, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 1,106 | +0.00(+0.02%) |
Dec 23, 2016 | 18.27 | 18.27 | 18.27 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 18.26 | 18.29 | 18.26 | 18.29 | 7,137 | -0.05(-0.30%) |
Dec 21, 2016 | 18.27 | 18.34 | 18.26 | 18.34 | 14,149 | +0.04(+0.21%) |
Dec 20, 2016 | 18.26 | 18.30 | 18.26 | 18.30 | 6,274 | +0.04(+0.19%) |
Dec 19, 2016 | 18.27 | 18.27 | 18.27 | 18.27 | 16,569 | +0.01(+0.05%) |
Dec 16, 2016 | 18.33 | 18.33 | 18.24 | 18.26 | 7,656 | -0.05(-0.29%) |
Dec 15, 2016 | 18.33 | 18.34 | 18.26 | 18.31 | 22,227 | -0.01(-0.04%) |
Dec 14, 2016 | 18.31 | 18.36 | 18.30 | 18.32 | 33,883 | +0.07(+0.39%) |
Dec 13, 2016 | 18.22 | 18.25 | 18.22 | 18.25 | 818 | +0.01(+0.04%) |
Dec 12, 2016 | 18.24 | 18.24 | 18.22 | 18.24 | 18,933 | +0.01(+0.04%) |
Dec 09, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 323 | +0.00(+0.01%) |
Dec 08, 2016 | 18.20 | 18.23 | 18.20 | 18.23 | 1,295 | +0.00(+0.01%) |
Dec 07, 2016 | 18.15 | 18.27 | 18.15 | 18.23 | 33,046 | +0.00(+0.00%) |
Dec 06, 2016 | 18.26 | 18.29 | 18.20 | 18.23 | 7,627 | -0.06(-0.31%) |
Dec 05, 2016 | 18.27 | 18.29 | 18.27 | 18.29 | 595 | +0.02(+0.11%) |
Dec 02, 2016 | 18.23 | 18.27 | 18.23 | 18.27 | 25,989 | -0.01(-0.06%) |