Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.93 | 18.08 | 17.84 | 18.08 | 27,043 | +0.17(+0.94%) |
Apr 27, 2017 | 18.00 | 18.03 | 17.90 | 17.91 | 2,530 | -0.07(-0.38%) |
Apr 26, 2017 | 17.93 | 18.04 | 17.83 | 17.98 | 84,517 | -0.15(-0.82%) |
Apr 25, 2017 | 18.10 | 18.13 | 18.05 | 18.13 | 3,278 | -0.08(-0.43%) |
Apr 24, 2017 | 17.90 | 18.21 | 17.90 | 18.21 | 13,113 | +0.12(+0.66%) |
Apr 21, 2017 | 18.11 | 18.11 | 18.09 | 18.09 | 5,714 | +0.06(+0.33%) |
Apr 20, 2017 | 18.10 | 18.15 | 18.01 | 18.03 | 3,367 | -0.06(-0.33%) |
Apr 19, 2017 | 18.29 | 18.29 | 18.09 | 18.09 | 15,068 | -0.19(-1.03%) |
Apr 18, 2017 | 18.53 | 18.53 | 18.28 | 18.28 | 2,080 | -0.04(-0.22%) |
Apr 17, 2017 | 18.21 | 18.49 | 18.21 | 18.32 | 55,889 | +0.15(+0.82%) |
Apr 13, 2017 | 18.26 | 18.26 | 18.17 | 18.17 | 1,267 | +0.15(+0.82%) |
Apr 12, 2017 | 18.05 | 18.05 | 18.02 | 18.02 | 2,665 | -0.06(-0.33%) |
Apr 11, 2017 | 18.09 | 18.09 | 18.07 | 18.08 | 1,103 | -0.05(-0.27%) |
Apr 10, 2017 | 18.08 | 18.13 | 18.08 | 18.13 | 488 | +0.08(+0.46%) |
Apr 07, 2017 | 18.09 | 18.09 | 18.05 | 18.05 | 305 | -0.02(-0.13%) |
Apr 06, 2017 | 18.16 | 18.21 | 18.05 | 18.07 | 26,585 | -0.04(-0.22%) |
Apr 05, 2017 | 18.37 | 18.41 | 18.11 | 18.11 | 6,407 | -0.22(-1.18%) |
Apr 04, 2017 | 18.17 | 18.37 | 18.17 | 18.33 | 1,070 | +0.02(+0.11%) |
Apr 03, 2017 | 18.29 | 18.30 | 18.20 | 18.30 | 45,899 | +0.13(+0.70%) |
Mar 31, 2017 | 18.00 | 18.19 | 17.92 | 18.18 | 19,523 | +0.08(+0.44%) |
Mar 30, 2017 | 18.15 | 18.16 | 18.10 | 18.10 | 3,929 | -0.15(-0.80%) |
Mar 29, 2017 | 18.23 | 18.27 | 18.18 | 18.25 | 32,281 | +0.16(+0.87%) |
Mar 28, 2017 | 18.12 | 18.12 | 18.08 | 18.09 | 35,052 | -0.03(-0.16%) |
Mar 27, 2017 | 18.11 | 18.15 | 18.11 | 18.12 | 1,262 | -0.16(-0.86%) |
Mar 24, 2017 | 18.15 | 18.28 | 18.15 | 18.28 | 30,358 | +0.21(+1.18%) |
Mar 23, 2017 | 18.14 | 18.16 | 18.06 | 18.06 | 4,335 | -0.20(-1.12%) |
Mar 22, 2017 | 18.25 | 18.38 | 18.25 | 18.27 | 25,850 | -0.06(-0.32%) |
Mar 21, 2017 | 18.35 | 18.49 | 18.20 | 18.33 | 49,791 | -0.11(-0.62%) |
Mar 20, 2017 | 18.26 | 18.44 | 18.26 | 18.44 | 8,847 | +0.20(+1.12%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.22 | 18.24 | 2,854 | +0.06(+0.33%) |
Mar 16, 2017 | 18.27 | 18.28 | 18.14 | 18.18 | 14,764 | +0.28(+1.59%) |
Mar 15, 2017 | 17.91 | 17.94 | 17.88 | 17.89 | 12,627 | -0.03(-0.15%) |
Mar 14, 2017 | 17.78 | 17.92 | 17.78 | 17.92 | 26,251 | +0.02(+0.11%) |
Mar 13, 2017 | 18.01 | 18.01 | 17.88 | 17.90 | 11,022 | -0.06(-0.33%) |
Mar 10, 2017 | 17.81 | 17.97 | 17.81 | 17.96 | 2,633 | +0.30(+1.68%) |
Mar 09, 2017 | 17.62 | 18.59 | 17.54 | 17.66 | 22,937 | -0.12(-0.67%) |
Mar 08, 2017 | 17.93 | 17.93 | 17.78 | 17.78 | 9,037 | -0.29(-1.59%) |
Mar 06, 2017 | 18.07 | 13 | -0.04(-0.22%) | |||
Mar 03, 2017 | 17.98 | 18.16 | 17.90 | 18.11 | 8,962 | +0.15(+0.83%) |
Mar 02, 2017 | 18.16 | 18.16 | 17.87 | 17.96 | 7,597 | -0.23(-1.25%) |
Mar 01, 2017 | 18.09 | 18.19 | 18.09 | 18.19 | 16,820 | +0.09(+0.49%) |
Feb 28, 2017 | 18.09 | 18.17 | 18.09 | 18.10 | 31,502 | +0.00(+0.00%) |
Feb 27, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 3,080 | -0.06(-0.32%) |
Feb 24, 2017 | 18.18 | 18.21 | 18.12 | 18.16 | 7,154 | -0.21(-1.14%) |
Feb 23, 2017 | 18.40 | 18.42 | 18.32 | 18.36 | 13,072 | +0.01(+0.05%) |
Feb 22, 2017 | 18.26 | 18.39 | 18.26 | 18.36 | 14,885 | +0.31(+1.70%) |
Feb 21, 2017 | 18.18 | 18.49 | 18.05 | 18.05 | 10,837 | -0.09(-0.49%) |
Feb 17, 2017 | 18.14 | 18.14 | 18.14 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 18.45 | 18.45 | 18.16 | 18.17 | 20,375 | -0.25(-1.34%) |
Feb 15, 2017 | 18.33 | 18.41 | 18.33 | 18.41 | 7,044 | +0.23(+1.25%) |
Feb 14, 2017 | 18.07 | 18.21 | 18.03 | 18.19 | 28,813 | +0.16(+0.88%) |
Feb 13, 2017 | 18.05 | 18.08 | 18.01 | 18.03 | 17,818 | +0.01(+0.05%) |
Feb 10, 2017 | 17.97 | 18.02 | 17.97 | 18.02 | 3,437 | +0.09(+0.52%) |
Feb 09, 2017 | 18.03 | 18.03 | 17.89 | 17.93 | 10,596 | -0.10(-0.55%) |
Feb 08, 2017 | 17.96 | 18.06 | 17.96 | 18.02 | 7,061 | -0.01(-0.08%) |
Feb 07, 2017 | 17.99 | 18.04 | 17.92 | 18.04 | 24,401 | +0.01(+0.06%) |
Feb 06, 2017 | 17.92 | 18.04 | 17.92 | 18.03 | 2,696 | +0.18(+1.00%) |
Feb 03, 2017 | 17.96 | 17.96 | 17.85 | 17.85 | 1,712 | -0.01(-0.06%) |
Feb 02, 2017 | 18.00 | 18.02 | 17.86 | 17.86 | 11,866 | -0.09(-0.50%) |