Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2017 | 17.61 | 17.61 | 17.61 | 240 | +0.05(+0.28%) | |
Mar 28, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 2,146 | -0.06(-0.33%) |
Mar 27, 2017 | 17.60 | 17.70 | 17.56 | 17.62 | 6,075 | -0.43(-2.38%) |
Mar 23, 2017 | 18.05 | 18.05 | 18.05 | 0 | +0.05(+0.27%) | |
Mar 22, 2017 | 18.82 | 18.82 | 17.86 | 18.00 | 3,329 | -1.03(-5.43%) |
Mar 21, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 215 | +0.03(+0.15%) |
Mar 20, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 261 | -0.02(-0.10%) |
Mar 17, 2017 | 19.20 | 19.20 | 19.02 | 19.02 | 361 | -0.11(-0.56%) |
Mar 14, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.15(-0.76%) | |
Mar 10, 2017 | 19.27 | 19.27 | 19.27 | 72 | -0.04(-0.20%) | |
Mar 09, 2017 | 19.30 | 19.45 | 18.89 | 19.31 | 1,403 | +0.54(+2.86%) |
Mar 08, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 416 | -0.37(-1.91%) |
Mar 06, 2017 | 19.14 | 19.14 | 19.14 | 15 | -0.03(-0.18%) | |
Mar 02, 2017 | 19.18 | 19.18 | 19.18 | 217 | -0.27(-1.41%) | |
Mar 01, 2017 | 19.01 | 19.45 | 18.92 | 19.45 | 2,361 | +0.63(+3.32%) |
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%) |