Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.99 | 17.99 | 17.75 | 17.79 | 1,793 | -0.54(-2.97%) |
Feb 27, 2017 | 17.72 | 18.42 | 17.72 | 18.34 | 3,102 | +0.46(+2.56%) |
Feb 24, 2017 | 17.85 | 17.88 | 17.85 | 17.88 | 9,633 | +0.00(+0.00%) |
Feb 22, 2017 | 17.88 | 17.88 | 17.88 | 12 | +0.04(+0.25%) | |
Feb 21, 2017 | 17.83 | 17.84 | 17.83 | 17.84 | 526 | +0.03(+0.15%) |
Feb 17, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 130 | -0.04(-0.20%) |
Feb 15, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 116 | -0.01(-0.05%) |
Feb 13, 2017 | 17.88 | 17.88 | 17.88 | 18 | +0.31(+1.75%) | |
Feb 10, 2017 | 17.64 | 17.77 | 17.49 | 17.57 | 3,586 | +0.09(+0.50%) |
Feb 09, 2017 | 17.79 | 17.79 | 17.04 | 17.48 | 1,151 | -0.28(-1.58%) |
Feb 08, 2017 | 17.79 | 17.79 | 17.30 | 17.77 | 694 | +0.32(+1.81%) |
Feb 07, 2017 | 17.16 | 17.84 | 17.16 | 17.45 | 1,833 | -0.35(-1.97%) |
Feb 06, 2017 | 17.84 | 17.84 | 17.80 | 17.80 | 449 | +0.61(+3.53%) |
Feb 03, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 767 | -0.62(-3.45%) |
Feb 02, 2017 | 17.83 | 17.84 | 17.74 | 17.81 | 1,158 | -0.02(-0.10%) |
Feb 01, 2017 | 17.84 | 17.88 | 17.20 | 17.83 | 13,974 | -0.10(-0.54%) |
Jan 31, 2017 | 17.79 | 17.92 | 17.79 | 17.92 | 893 | +0.44(+2.51%) |
Jan 30, 2017 | 17.93 | 17.93 | 17.49 | 17.49 | 281 | +0.49(+2.90%) |
Jan 27, 2017 | 16.99 | 16.99 | 16.99 | 16.99 | 641 | -0.01(-0.05%) |
Jan 26, 2017 | 17.62 | 17.99 | 17.00 | 17.00 | 1,044 | -0.93(-5.19%) |
Jan 25, 2017 | 17.47 | 17.93 | 17.47 | 17.93 | 1,419 | +0.48(+2.76%) |
Jan 23, 2017 | 17.45 | 17.45 | 17.45 | 53 | +0.37(+2.17%) | |
Jan 20, 2017 | 18.16 | 18.45 | 17.08 | 17.08 | 4,031 | -1.36(-7.35%) |
Jan 19, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 334 | +0.50(+2.80%) |
Jan 18, 2017 | 17.75 | 17.93 | 17.70 | 17.93 | 1,036 | +0.53(+3.05%) |
Jan 17, 2017 | 17.14 | 17.41 | 17.04 | 17.40 | 5,492 | -0.80(-4.37%) |
Jan 13, 2017 | 18.20 | 18.20 | 18.20 | 0 | +0.06(+0.33%) | |
Jan 12, 2017 | 18.44 | 18.45 | 18.14 | 18.14 | 1,884 | +0.30(+1.68%) |
Jan 11, 2017 | 17.81 | 17.84 | 17.81 | 17.84 | 455 | +0.07(+0.40%) |
Jan 10, 2017 | 17.77 | 17.77 | 17.77 | 17.77 | 375 | -0.01(-0.04%) |
Jan 09, 2017 | 18.01 | 18.02 | 17.57 | 17.77 | 3,307 | -0.24(-1.33%) |
Jan 05, 2017 | 18.01 | 18.01 | 18.01 | 2 | -0.18(-0.97%) | |
Jan 04, 2017 | 19.08 | 19.15 | 17.92 | 18.19 | 3,096 | -0.97(-5.05%) |
Jan 03, 2017 | 18.45 | 19.15 | 16.69 | 19.15 | 6,256 | +0.54(+2.93%) |
Dec 30, 2016 | 18.61 | 18.61 | 18.61 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 17.40 | 18.63 | 17.40 | 18.63 | 4,723 | +1.23(+7.07%) |
Dec 28, 2016 | 17.05 | 17.48 | 17.05 | 17.40 | 3,427 | +0.88(+5.35%) |
Dec 27, 2016 | 16.52 | 16.57 | 16.17 | 16.51 | 22,891 | -0.01(-0.05%) |
Dec 23, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 16.57 | 16.57 | 16.48 | 16.52 | 1,403 | -0.02(-0.11%) |
Dec 21, 2016 | 16.61 | 16.61 | 16.41 | 16.54 | 3,738 | -0.07(-0.42%) |
Dec 20, 2016 | 16.35 | 16.70 | 15.94 | 16.61 | 25,924 | +0.19(+1.17%) |
Dec 19, 2016 | 16.35 | 16.42 | 16.35 | 16.42 | 401 | -0.04(-0.22%) |
Dec 16, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 279 | -0.03(-0.17%) |
Dec 15, 2016 | 16.61 | 16.61 | 16.48 | 16.48 | 733 | +0.14(+0.83%) |
Dec 14, 2016 | 16.17 | 16.35 | 16.17 | 16.35 | 6,899 | +0.36(+2.24%) |
Dec 13, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 370 | -0.06(-0.38%) |
Dec 08, 2016 | 16.05 | 16.05 | 16.05 | 57 | +0.31(+2.00%) | |
Dec 07, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 225 | +0.12(+0.78%) |
Dec 06, 2016 | 15.60 | 15.72 | 15.60 | 15.61 | 2,102 | +0.03(+0.17%) |
Dec 05, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 317 | +0.02(+0.16%) |
Dec 02, 2016 | 15.56 | 15.65 | 15.56 | 15.56 | 2,974 | +0.05(+0.29%) |