Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 1,771 | +0.02(+0.14%) |
Apr 27, 2017 | 18.37 | 18.37 | 18.37 | 18.37 | 2,473 | -0.01(-0.03%) |
Apr 26, 2017 | 18.38 | 18.38 | 18.37 | 18.38 | 4,315 | -0.01(-0.03%) |
Apr 25, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 1,017 | +0.01(+0.05%) |
Apr 24, 2017 | 18.38 | 18.38 | 18.35 | 18.37 | 12,306 | +0.01(+0.05%) |
Apr 21, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 1,908 | -0.01(-0.06%) |
Apr 20, 2017 | 18.37 | 18.38 | 18.37 | 18.37 | 19,968 | +0.00(+0.00%) |
Apr 19, 2017 | 18.38 | 18.38 | 18.36 | 18.37 | 5,601 | +0.01(+0.04%) |
Apr 18, 2017 | 18.38 | 18.38 | 18.36 | 18.37 | 28,924 | +0.01(+0.05%) |
Apr 17, 2017 | 18.36 | 18.37 | 18.35 | 18.36 | 6,820 | -0.02(-0.09%) |
Apr 13, 2017 | 18.36 | 18.37 | 18.35 | 18.37 | 55,281 | -0.01(-0.03%) |
Apr 12, 2017 | 18.34 | 18.38 | 18.34 | 18.38 | 19,631 | +0.02(+0.10%) |
Apr 11, 2017 | 18.37 | 18.37 | 18.34 | 18.36 | 16,332 | -0.03(-0.16%) |
Apr 07, 2017 | 18.39 | 18.39 | 18.39 | 182 | +0.02(+0.10%) | |
Apr 06, 2017 | 18.38 | 18.38 | 18.37 | 18.37 | 2,496 | -0.01(-0.07%) |
Apr 05, 2017 | 18.37 | 18.39 | 18.34 | 18.38 | 19,213 | +0.03(+0.16%) |
Apr 04, 2017 | 18.39 | 18.39 | 18.35 | 18.35 | 4,621 | -0.02(-0.09%) |
Apr 03, 2017 | 18.39 | 18.39 | 18.37 | 18.37 | 8,317 | -0.04(-0.20%) |
Mar 31, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 582 | +0.01(+0.04%) |
Mar 30, 2017 | 18.42 | 18.42 | 18.40 | 18.40 | 5,147 | +0.02(+0.12%) |
Mar 29, 2017 | 18.39 | 18.42 | 18.38 | 18.38 | 10,931 | +0.00(+0.00%) |
Mar 28, 2017 | 18.39 | 18.39 | 18.37 | 18.38 | 4,273 | -0.01(-0.04%) |
Mar 27, 2017 | 18.40 | 18.40 | 18.39 | 18.39 | 4,718 | +0.02(+0.08%) |
Mar 24, 2017 | 18.39 | 18.39 | 18.37 | 18.37 | 7,233 | +0.00(+0.00%) |
Mar 23, 2017 | 18.37 | 18.38 | 18.37 | 18.37 | 4,897 | -0.01(-0.04%) |
Mar 22, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 1,047 | +0.00(+0.00%) |
Mar 21, 2017 | 18.37 | 18.38 | 18.37 | 18.38 | 3,231 | +0.00(+0.00%) |
Mar 20, 2017 | 18.37 | 18.38 | 18.37 | 18.38 | 6,311 | -0.01(-0.04%) |
Mar 17, 2017 | 18.38 | 18.39 | 18.36 | 18.39 | 12,529 | +0.00(+0.01%) |
Mar 15, 2017 | 18.38 | 18.38 | 18.38 | 0 | -0.00(-0.01%) | |
Mar 14, 2017 | 18.43 | 18.43 | 18.36 | 18.39 | 6,316 | -0.03(-0.18%) |
Mar 13, 2017 | 18.39 | 18.43 | 18.37 | 18.42 | 4,776 | +0.06(+0.33%) |
Mar 10, 2017 | 18.39 | 18.40 | 18.36 | 18.36 | 10,276 | -0.03(-0.15%) |
Mar 09, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 497 | -0.03(-0.17%) |
Mar 08, 2017 | 18.39 | 18.42 | 18.36 | 18.42 | 10,318 | +0.06(+0.31%) |
Mar 07, 2017 | 18.40 | 18.40 | 18.34 | 18.36 | 37,063 | +0.01(+0.04%) |
Mar 06, 2017 | 18.40 | 18.42 | 18.34 | 18.35 | 22,790 | +0.00(+0.02%) |
Mar 03, 2017 | 18.45 | 18.46 | 18.35 | 18.35 | 12,251 | -0.02(-0.09%) |
Mar 02, 2017 | 18.34 | 18.37 | 18.34 | 18.37 | 1,511 | -0.04(-0.21%) |
Mar 01, 2017 | 18.38 | 18.41 | 18.34 | 18.41 | 19,458 | +0.05(+0.26%) |
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%) |