Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 1,765 | +0.03(+0.14%) |
Apr 27, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 2,465 | -0.01(-0.03%) |
Apr 26, 2017 | 18.43 | 18.44 | 18.42 | 18.43 | 4,301 | -0.01(-0.03%) |
Apr 25, 2017 | 18.43 | 18.44 | 18.43 | 18.44 | 1,014 | +0.01(+0.05%) |
Apr 24, 2017 | 18.44 | 18.44 | 18.40 | 18.43 | 12,267 | +0.01(+0.05%) |
Apr 21, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 1,902 | -0.01(-0.06%) |
Apr 20, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 19,906 | +0.00(+0.00%) |
Apr 19, 2017 | 18.44 | 18.44 | 18.42 | 18.43 | 5,584 | +0.01(+0.04%) |
Apr 18, 2017 | 18.44 | 18.44 | 18.42 | 18.42 | 28,833 | +0.01(+0.05%) |
Apr 17, 2017 | 18.42 | 18.43 | 18.41 | 18.41 | 6,798 | -0.02(-0.09%) |
Apr 13, 2017 | 18.41 | 18.43 | 18.40 | 18.43 | 55,108 | -0.00(-0.03%) |
Apr 12, 2017 | 18.39 | 18.44 | 18.39 | 18.44 | 19,569 | +0.02(+0.10%) |
Apr 11, 2017 | 18.42 | 18.42 | 18.40 | 18.42 | 16,281 | -0.03(-0.16%) |
Apr 07, 2017 | 18.45 | 18.45 | 18.45 | 182 | +0.02(+0.10%) | |
Apr 06, 2017 | 18.44 | 18.44 | 18.43 | 18.43 | 2,488 | -0.01(-0.07%) |
Apr 05, 2017 | 18.43 | 18.45 | 18.40 | 18.44 | 19,152 | +0.03(+0.16%) |
Apr 04, 2017 | 18.45 | 18.45 | 18.41 | 18.41 | 4,607 | -0.02(-0.09%) |
Apr 03, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 8,291 | -0.04(-0.20%) |
Mar 31, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 581 | +0.01(+0.04%) |
Mar 30, 2017 | 18.48 | 18.48 | 18.46 | 18.46 | 5,130 | +0.02(+0.12%) |
Mar 29, 2017 | 18.44 | 18.48 | 18.44 | 18.44 | 10,897 | +0.00(+0.00%) |
Mar 28, 2017 | 18.44 | 18.44 | 18.43 | 18.44 | 4,260 | -0.01(-0.04%) |
Mar 27, 2017 | 18.46 | 18.46 | 18.44 | 18.44 | 4,703 | +0.02(+0.08%) |
Mar 24, 2017 | 18.44 | 18.44 | 18.43 | 18.43 | 7,210 | +0.00(+0.00%) |
Mar 23, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 4,882 | -0.01(-0.04%) |
Mar 22, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 1,044 | +0.00(+0.00%) |
Mar 21, 2017 | 18.43 | 18.44 | 18.42 | 18.44 | 3,221 | +0.00(+0.00%) |
Mar 20, 2017 | 18.43 | 18.44 | 18.42 | 18.44 | 6,291 | -0.01(-0.04%) |
Mar 17, 2017 | 18.44 | 18.44 | 18.42 | 18.44 | 12,489 | +0.00(+0.01%) |
Mar 15, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.00(-0.01%) | |
Mar 14, 2017 | 18.49 | 18.49 | 18.42 | 18.44 | 6,297 | -0.03(-0.18%) |
Mar 13, 2017 | 18.45 | 18.49 | 18.43 | 18.48 | 4,761 | +0.06(+0.33%) |
Mar 10, 2017 | 18.45 | 18.46 | 18.42 | 18.42 | 10,244 | -0.03(-0.15%) |
Mar 09, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 496 | -0.03(-0.17%) |
Mar 08, 2017 | 18.45 | 18.48 | 18.42 | 18.48 | 10,286 | +0.06(+0.31%) |
Mar 07, 2017 | 18.46 | 18.46 | 18.40 | 18.42 | 36,946 | +0.01(+0.04%) |
Mar 06, 2017 | 18.46 | 18.47 | 18.39 | 18.41 | 22,718 | +0.00(+0.02%) |
Mar 03, 2017 | 18.50 | 18.52 | 18.41 | 18.41 | 12,212 | -0.02(-0.09%) |
Mar 02, 2017 | 18.40 | 18.43 | 18.40 | 18.43 | 1,506 | -0.04(-0.21%) |
Mar 01, 2017 | 18.44 | 18.46 | 18.40 | 18.46 | 19,397 | +0.05(+0.26%) |
Feb 28, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 1,070 | +0.03(+0.15%) |
Feb 27, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 678 | -0.03(-0.15%) |
Feb 24, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 1,026 | +0.07(+0.36%) |
Feb 23, 2017 | 18.47 | 18.47 | 18.35 | 18.35 | 13,680 | -0.07(-0.40%) |
Feb 22, 2017 | 18.43 | 18.47 | 18.37 | 18.42 | 4,030 | -0.00(-0.02%) |
Feb 21, 2017 | 18.38 | 18.45 | 18.38 | 18.43 | 5,508 | +0.05(+0.25%) |
Feb 17, 2017 | 18.38 | 18.38 | 18.38 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.42 | 18.47 | 18.37 | 18.37 | 7,045 | -0.09(-0.47%) |
Feb 15, 2017 | 18.43 | 18.48 | 18.39 | 18.46 | 7,507 | +0.02(+0.10%) |
Feb 14, 2017 | 18.42 | 18.46 | 18.38 | 18.44 | 11,093 | +0.08(+0.46%) |
Feb 13, 2017 | 18.40 | 18.42 | 18.36 | 18.36 | 9,069 | -0.00(-0.02%) |
Feb 10, 2017 | 18.42 | 18.44 | 18.36 | 18.36 | 6,875 | -0.02(-0.13%) |
Feb 09, 2017 | 18.35 | 18.43 | 18.35 | 18.39 | 8,054 | -0.01(-0.04%) |
Feb 08, 2017 | 18.40 | 18.40 | 18.37 | 18.39 | 5,300 | +0.06(+0.31%) |
Feb 07, 2017 | 18.33 | 18.35 | 18.33 | 18.34 | 7,769 | -0.00(-0.02%) |
Feb 06, 2017 | 18.42 | 18.42 | 18.34 | 18.34 | 11,571 | -0.08(-0.42%) |
Feb 03, 2017 | 18.37 | 18.42 | 18.36 | 18.42 | 2,853 | +0.01(+0.07%) |
Feb 02, 2017 | 18.39 | 18.40 | 18.38 | 18.40 | 8,237 | +0.07(+0.35%) |