Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 683 | -0.68(-3.50%) |
Feb 27, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 115 | +0.27(+1.42%) |
Feb 24, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 166 | +0.13(+0.66%) |
Feb 22, 2017 | 19.11 | 19.11 | 19.11 | 1 | -0.08(-0.41%) | |
Feb 21, 2017 | 19.16 | 19.19 | 19.16 | 19.19 | 1,024 | -0.03(-0.15%) |
Feb 16, 2017 | 19.22 | 19.22 | 19.22 | 0 | +0.29(+1.55%) | |
Feb 15, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 165 | -1.14(-5.69%) |
Feb 10, 2017 | 20.06 | 20.06 | 20.06 | 0 | +1.48(+7.98%) | |
Feb 08, 2017 | 18.58 | 18.58 | 18.58 | 5 | -0.64(-3.34%) | |
Feb 07, 2017 | 18.34 | 19.46 | 18.34 | 19.22 | 2,737 | +0.45(+2.39%) |
Feb 06, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 411 | -0.00(-0.01%) |
Feb 03, 2017 | 18.92 | 19.75 | 18.55 | 18.78 | 15,085 | -0.15(-0.77%) |
Feb 02, 2017 | 18.80 | 18.92 | 18.78 | 18.92 | 6,013 | +0.39(+2.11%) |
Feb 01, 2017 | 18.87 | 18.87 | 18.53 | 18.53 | 1,839 | -0.49(-2.56%) |
Jan 31, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 289 | +0.29(+1.56%) |
Jan 30, 2017 | 18.45 | 19.18 | 18.45 | 18.73 | 2,183 | +0.04(+0.21%) |
Jan 27, 2017 | 18.53 | 18.73 | 18.53 | 18.69 | 1,550 | +0.15(+0.79%) |
Jan 25, 2017 | 18.54 | 18.54 | 18.54 | 0 | -0.97(-4.95%) | |
Jan 24, 2017 | 18.24 | 19.51 | 18.04 | 19.51 | 4,420 | +1.31(+7.18%) |
Jan 23, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 157 | +0.03(+0.19%) |
Jan 20, 2017 | 18.07 | 18.17 | 18.07 | 18.17 | 631 | +0.12(+0.67%) |
Jan 19, 2017 | 17.61 | 18.30 | 17.61 | 18.05 | 4,800 | +0.24(+1.37%) |
Jan 18, 2017 | 17.56 | 17.80 | 17.51 | 17.80 | 4,722 | +0.24(+1.39%) |
Jan 17, 2017 | 17.51 | 17.56 | 17.42 | 17.56 | 3,555 | +0.05(+0.28%) |
Jan 13, 2017 | 17.51 | 17.51 | 17.51 | 0 | -0.05(-0.28%) | |
Jan 11, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.34(+1.98%) | |
Jan 10, 2017 | 17.54 | 17.57 | 17.17 | 17.22 | 8,849 | +0.10(+0.57%) |
Jan 09, 2017 | 17.16 | 17.16 | 17.12 | 17.12 | 2,050 | -0.05(-0.29%) |
Jan 06, 2017 | 17.17 | 17.17 | 17.17 | 17.17 | 727 | +0.10(+0.58%) |
Jan 04, 2017 | 17.07 | 17.07 | 17.07 | 0 | -0.00(-0.00%) | |
Jan 03, 2017 | 16.87 | 17.61 | 16.87 | 17.07 | 6,183 | -0.49(-2.78%) |
Dec 30, 2016 | 17.56 | 17.56 | 17.56 | 0 | +0.15(+0.84%) | |
Dec 29, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 149 | -0.15(-0.83%) |
Dec 28, 2016 | 17.66 | 17.66 | 17.55 | 17.56 | 10,441 | -0.20(-1.10%) |
Dec 27, 2016 | 17.74 | 17.75 | 17.74 | 17.75 | 307 | +0.06(+0.32%) |
Dec 23, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.00(-0.03%) | |
Dec 22, 2016 | 17.75 | 17.75 | 17.69 | 17.70 | 1,037 | +0.14(+0.81%) |
Dec 21, 2016 | 17.56 | 17.56 | 17.55 | 17.56 | 7,181 | -0.24(-1.37%) |
Dec 20, 2016 | 17.21 | 17.88 | 17.21 | 17.80 | 4,100 | +0.66(+3.87%) |
Dec 19, 2016 | 17.31 | 17.31 | 17.01 | 17.14 | 7,061 | +0.06(+0.34%) |
Dec 16, 2016 | 17.10 | 17.10 | 17.08 | 17.08 | 694 | +0.01(+0.06%) |
Dec 15, 2016 | 16.97 | 17.26 | 16.97 | 17.07 | 8,425 | +0.00(+0.00%) |
Dec 14, 2016 | 17.21 | 17.27 | 17.07 | 17.07 | 11,184 | +0.19(+1.14%) |
Dec 13, 2016 | 17.07 | 17.07 | 16.83 | 16.88 | 3,162 | +0.05(+0.30%) |
Dec 09, 2016 | 16.83 | 16.83 | 16.83 | 29 | -0.07(-0.40%) | |
Dec 08, 2016 | 16.74 | 17.07 | 16.74 | 16.89 | 7,499 | +0.07(+0.41%) |
Dec 07, 2016 | 16.85 | 16.87 | 16.83 | 16.83 | 2,164 | +0.03(+0.17%) |
Dec 06, 2016 | 17.18 | 17.21 | 16.80 | 16.80 | 2,546 | -0.05(-0.29%) |
Dec 05, 2016 | 17.04 | 17.21 | 16.85 | 16.85 | 1,020 | -0.16(-0.92%) |