Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.82 | 19.82 | 19.81 | 19.81 | 770 | -0.42(-2.08%) |
Feb 27, 2017 | 19.86 | 20.23 | 19.86 | 20.23 | 653 | +0.01(+0.05%) |
Feb 23, 2017 | 20.22 | 20.22 | 20.22 | 47 | -0.13(-0.64%) | |
Feb 22, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 120 | +0.51(+2.57%) |
Feb 16, 2017 | 19.84 | 19.84 | 19.84 | 107 | -0.05(-0.25%) | |
Feb 14, 2017 | 19.89 | 19.89 | 19.89 | 89 | -0.03(-0.15%) | |
Feb 13, 2017 | 19.93 | 20.01 | 19.92 | 19.92 | 995 | -0.28(-1.39%) |
Feb 10, 2017 | 19.93 | 20.20 | 19.89 | 20.20 | 740 | +0.31(+1.56%) |
Feb 09, 2017 | 19.78 | 19.89 | 19.78 | 19.89 | 1,405 | +0.36(+1.84%) |
Feb 08, 2017 | 19.39 | 19.53 | 19.35 | 19.53 | 2,468 | -0.05(-0.26%) |
Feb 07, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 259 | +0.33(+1.71%) |
Feb 06, 2017 | 19.23 | 19.25 | 19.19 | 19.25 | 5,101 | -0.32(-1.64%) |
Feb 03, 2017 | 19.80 | 19.80 | 19.57 | 19.57 | 999 | +0.05(+0.26%) |
Feb 02, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 602 | -0.18(-0.91%) |
Feb 01, 2017 | 19.87 | 19.91 | 19.70 | 19.70 | 482 | +0.69(+3.63%) |
Jan 30, 2017 | 19.01 | 19.01 | 19.01 | 244 | -0.36(-1.84%) | |
Jan 27, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 194 | +0.34(+1.77%) |
Jan 26, 2017 | 19.36 | 19.36 | 19.03 | 19.03 | 397 | -0.09(-0.47%) |
Jan 23, 2017 | 19.12 | 19.12 | 19.12 | 73 | -0.37(-1.90%) | |
Jan 20, 2017 | 19.46 | 19.49 | 19.46 | 19.49 | 329 | -0.32(-1.62%) |
Jan 19, 2017 | 19.70 | 19.81 | 19.52 | 19.81 | 735 | +0.21(+1.07%) |
Jan 18, 2017 | 20.00 | 20.00 | 19.55 | 19.60 | 765 | -0.55(-2.75%) |
Jan 17, 2017 | 20.17 | 20.32 | 19.69 | 20.15 | 1,521 | -0.76(-3.62%) |
Jan 13, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.53(+2.60%) | |
Jan 12, 2017 | 20.48 | 20.48 | 20.38 | 20.38 | 1,152 | +0.44(+2.21%) |
Jan 11, 2017 | 20.05 | 20.30 | 19.94 | 19.94 | 626 | +0.11(+0.55%) |
Jan 10, 2017 | 19.72 | 19.83 | 19.72 | 19.83 | 440 | +0.26(+1.33%) |
Jan 06, 2017 | 19.57 | 19.57 | 19.57 | 54 | +0.83(+4.43%) | |
Jan 04, 2017 | 18.74 | 18.74 | 18.74 | 47 | -0.48(-2.50%) | |
Jan 03, 2017 | 19.17 | 19.22 | 19.13 | 19.22 | 943 | +0.46(+2.45%) |
Dec 29, 2016 | 18.76 | 18.76 | 18.76 | 0 | -0.35(-1.83%) | |
Dec 28, 2016 | 18.68 | 19.11 | 18.68 | 19.11 | 696 | +0.57(+3.07%) |
Dec 27, 2016 | 18.56 | 18.56 | 18.50 | 18.54 | 473 | -0.23(-1.21%) |
Dec 23, 2016 | 18.77 | 18.77 | 18.77 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 18.83 | 19.14 | 18.80 | 18.80 | 469 | -0.09(-0.50%) |
Dec 21, 2016 | 18.63 | 18.90 | 18.63 | 18.90 | 772 | +0.11(+0.59%) |
Dec 20, 2016 | 18.78 | 18.79 | 18.35 | 18.79 | 1,187 | +0.25(+1.36%) |
Dec 19, 2016 | 18.94 | 18.94 | 18.54 | 18.54 | 776 | +0.19(+1.02%) |
Dec 16, 2016 | 18.87 | 18.87 | 18.34 | 18.35 | 587 | -0.33(-1.79%) |
Dec 15, 2016 | 18.64 | 18.68 | 18.45 | 18.68 | 1,452 | -0.02(-0.10%) |
Dec 14, 2016 | 18.90 | 18.95 | 18.70 | 18.70 | 1,574 | +0.11(+0.61%) |
Dec 13, 2016 | 18.69 | 18.81 | 18.59 | 18.59 | 956 | -0.06(-0.32%) |
Dec 12, 2016 | 18.75 | 18.75 | 18.65 | 18.65 | 986 | +0.36(+1.97%) |
Dec 09, 2016 | 18.34 | 18.34 | 18.29 | 18.29 | 821 | -0.49(-2.61%) |
Dec 08, 2016 | 18.43 | 18.78 | 18.43 | 18.78 | 560 | -0.38(-1.98%) |
Dec 07, 2016 | 18.89 | 19.16 | 18.89 | 19.16 | 532 | +0.85(+4.64%) |
Dec 06, 2016 | 18.31 | 18.48 | 18.31 | 18.31 | 1,180 | -0.15(-0.81%) |
Dec 05, 2016 | 18.80 | 18.80 | 18.46 | 18.46 | 662 | +0.41(+2.27%) |
Dec 02, 2016 | 18.19 | 18.19 | 18.05 | 18.05 | 634 | +0.01(+0.06%) |