Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.83 | 18.83 | 18.77 | 18.81 | 6,330 | -0.01(-0.05%) |
Feb 27, 2017 | 18.77 | 18.84 | 18.77 | 18.82 | 21,759 | +0.02(+0.11%) |
Feb 24, 2017 | 18.76 | 18.80 | 18.72 | 18.80 | 23,358 | -0.07(-0.37%) |
Feb 23, 2017 | 18.89 | 18.89 | 18.83 | 18.87 | 3,377 | +0.02(+0.11%) |
Feb 22, 2017 | 18.77 | 18.86 | 18.77 | 18.85 | 12,002 | +0.08(+0.43%) |
Feb 21, 2017 | 18.76 | 18.77 | 18.73 | 18.77 | 13,265 | +0.01(+0.05%) |
Feb 17, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.29(+1.57%) | |
Feb 16, 2017 | 18.46 | 18.49 | 18.45 | 18.47 | 17,967 | +0.00(+0.00%) |
Feb 15, 2017 | 18.45 | 18.47 | 18.45 | 18.47 | 1,353 | +0.01(+0.05%) |
Feb 14, 2017 | 18.40 | 18.47 | 18.36 | 18.46 | 78,323 | -0.02(-0.11%) |
Feb 13, 2017 | 18.46 | 18.53 | 18.46 | 18.48 | 18,692 | +0.06(+0.33%) |
Feb 10, 2017 | 18.44 | 18.45 | 18.39 | 18.42 | 4,214 | +0.02(+0.11%) |
Feb 09, 2017 | 18.26 | 18.40 | 18.26 | 18.40 | 12,839 | +0.10(+0.55%) |
Feb 08, 2017 | 18.17 | 18.30 | 18.17 | 18.30 | 6,364 | +0.13(+0.72%) |
Feb 07, 2017 | 18.23 | 18.23 | 18.14 | 18.17 | 2,886 | +0.10(+0.55%) |
Feb 06, 2017 | 18.09 | 18.09 | 18.02 | 18.07 | 17,376 | -0.05(-0.28%) |
Feb 03, 2017 | 18.13 | 18.16 | 18.12 | 18.12 | 7,125 | +0.03(+0.17%) |
Feb 02, 2017 | 18.09 | 18.09 | 18.01 | 18.09 | 12,134 | -0.01(-0.06%) |
Feb 01, 2017 | 18.10 | 18.13 | 18.03 | 18.10 | 12,360 | +0.06(+0.33%) |
Jan 31, 2017 | 18.05 | 18.05 | 17.96 | 18.04 | 20,436 | -0.11(-0.61%) |
Jan 30, 2017 | 18.15 | 18.18 | 18.15 | 21,544 | -0.03(-0.17%) | |
Jan 27, 2017 | 18.13 | 18.20 | 18.13 | 18.18 | 4,517 | +0.01(+0.06%) |
Jan 26, 2017 | 18.15 | 18.20 | 18.11 | 18.17 | 5,879 | +0.06(+0.33%) |
Jan 25, 2017 | 18.10 | 18.14 | 18.06 | 18.11 | 8,561 | +0.08(+0.44%) |
Jan 24, 2017 | 18.00 | 18.03 | 18.00 | 18.03 | 1,352 | -0.06(-0.33%) |
Jan 23, 2017 | 18.00 | 18.10 | 17.97 | 18.09 | 6,806 | +0.01(+0.06%) |
Jan 20, 2017 | 18.09 | 18.10 | 18.07 | 18.08 | 2,664 | -0.01(-0.06%) |
Jan 19, 2017 | 18.15 | 18.15 | 18.08 | 18.09 | 18,482 | -0.07(-0.39%) |
Jan 18, 2017 | 18.10 | 18.17 | 18.10 | 18.16 | 15,701 | +0.10(+0.55%) |
Jan 17, 2017 | 18.06 | 18.15 | 18.06 | 18.06 | 5,302 | -0.17(-0.93%) |
Jan 16, 2017 | 18.18 | 18.26 | 18.18 | 18.23 | 5,331 | +0.04(+0.22%) |
Jan 13, 2017 | 18.25 | 18.25 | 18.19 | 18.19 | 3,491 | +0.01(+0.06%) |
Jan 12, 2017 | 18.16 | 18.18 | 18.11 | 18.18 | 5,847 | -0.06(-0.33%) |
Jan 11, 2017 | 18.18 | 18.24 | 18.15 | 18.24 | 10,376 | +0.09(+0.50%) |
Jan 10, 2017 | 18.12 | 18.17 | 18.12 | 18.15 | 5,026 | -0.02(-0.11%) |
Jan 09, 2017 | 18.11 | 18.17 | 18.11 | 18.17 | 9,546 | +0.01(+0.06%) |
Jan 06, 2017 | 18.10 | 18.16 | 18.10 | 18.16 | 9,020 | +0.08(+0.44%) |
Jan 05, 2017 | 18.02 | 18.08 | 18.02 | 18.08 | 9,250 | +0.02(+0.11%) |
Jan 04, 2017 | 18.00 | 18.08 | 18.00 | 18.06 | 4,838 | +0.05(+0.28%) |
Jan 03, 2017 | 18.00 | 18.05 | 18.00 | 18.01 | 2,980 | +0.09(+0.50%) |
Dec 30, 2016 | 17.92 | 17.92 | 17.92 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 17.91 | 17.94 | 17.91 | 17.94 | 3,134 | +0.09(+0.50%) |
Dec 28, 2016 | 17.92 | 17.92 | 17.84 | 17.85 | 3,780 | -0.14(-0.78%) |
Dec 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.88 | 17.97 | 17.88 | 17.94 | 4,136 | -0.01(-0.06%) |
Dec 21, 2016 | 17.90 | 17.95 | 17.90 | 17.95 | 6,327 | +0.01(+0.06%) |
Dec 20, 2016 | 17.89 | 17.94 | 17.89 | 17.94 | 4,427 | +0.03(+0.17%) |
Dec 19, 2016 | 17.85 | 17.91 | 17.85 | 17.91 | 6,881 | +0.09(+0.51%) |
Dec 16, 2016 | 17.84 | 17.85 | 17.78 | 17.82 | 9,767 | +0.07(+0.39%) |
Dec 15, 2016 | 17.65 | 17.76 | 17.65 | 17.75 | 6,318 | +0.13(+0.74%) |
Dec 14, 2016 | 17.69 | 17.69 | 17.62 | 17.62 | 6,891 | -0.07(-0.40%) |
Dec 13, 2016 | 17.61 | 17.73 | 17.61 | 17.69 | 4,828 | +0.27(+1.55%) |
Dec 12, 2016 | 17.51 | 17.52 | 17.42 | 17.42 | 16,898 | -0.19(-1.08%) |
Dec 09, 2016 | 17.46 | 17.61 | 17.46 | 17.61 | 12,407 | +0.24(+1.38%) |
Dec 08, 2016 | 17.31 | 17.37 | 17.30 | 17.37 | 8,500 | +0.06(+0.35%) |
Dec 07, 2016 | 17.15 | 17.31 | 17.15 | 17.31 | 131,561 | +0.06(+0.35%) |
Dec 06, 2016 | 17.19 | 17.27 | 17.14 | 17.25 | 32,023 | +0.09(+0.52%) |
Dec 05, 2016 | 17.17 | 17.17 | 17.10 | 17.16 | 3,187 | +0.16(+0.94%) |
Dec 02, 2016 | 16.93 | 17.00 | 16.93 | 17.00 | 2,439 | +0.07(+0.41%) |