Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.63 | 17.63 | 17.63 | 1,793 | -0.01(-0.06%) | |
Apr 25, 2017 | 17.64 | 17.64 | 17.64 | 2,377 | -0.11(-0.60%) | |
Apr 24, 2017 | 17.84 | 17.84 | 17.62 | 17.75 | 1,202 | +0.22(+1.24%) |
Apr 21, 2017 | 17.51 | 17.53 | 17.51 | 17.53 | 4,538 | -0.27(-1.52%) |
Apr 19, 2017 | 17.80 | 17.80 | 17.80 | 3,776 | +0.17(+0.96%) | |
Apr 18, 2017 | 17.65 | 17.65 | 17.63 | 17.63 | 367 | +0.11(+0.63%) |
Apr 17, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 115 | +0.02(+0.12%) |
Apr 12, 2017 | 17.50 | 17.50 | 17.50 | 7 | +0.01(+0.05%) | |
Apr 10, 2017 | 17.49 | 17.49 | 17.49 | 34 | -0.09(-0.51%) | |
Apr 07, 2017 | 17.68 | 17.68 | 17.58 | 17.58 | 3,581 | -0.01(-0.03%) |
Apr 06, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 348 | -0.05(-0.31%) |
Apr 05, 2017 | 17.60 | 17.65 | 17.60 | 17.64 | 5,670 | -0.17(-0.95%) |
Apr 03, 2017 | 17.81 | 17.81 | 17.81 | 3,043 | +0.41(+2.38%) | |
Mar 30, 2017 | 17.40 | 17.40 | 17.40 | 1,322 | -0.09(-0.54%) | |
Mar 29, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 263 | +0.59(+3.49%) |
Mar 28, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 3,187 | +0.46(+2.80%) |
Mar 27, 2017 | 16.39 | 16.44 | 16.39 | 16.44 | 578 | +0.04(+0.24%) |
Mar 24, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 424 | -0.19(-1.15%) |
Mar 23, 2017 | 16.30 | 16.59 | 16.30 | 16.59 | 329 | +0.33(+2.03%) |
Mar 22, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 226 | -0.06(-0.37%) |
Mar 20, 2017 | 16.32 | 16.32 | 16.32 | 106 | -0.38(-2.28%) | |
Mar 17, 2017 | 16.75 | 16.76 | 16.70 | 16.70 | 3,109 | -0.25(-1.47%) |
Mar 16, 2017 | 16.88 | 16.95 | 16.88 | 16.95 | 453 | -0.11(-0.64%) |
Mar 14, 2017 | 17.06 | 17.06 | 17.06 | 119 | -0.10(-0.58%) | |
Mar 13, 2017 | 17.28 | 17.29 | 17.16 | 17.16 | 1,775 | -0.27(-1.55%) |
Mar 10, 2017 | 17.43 | 17.43 | 17.40 | 17.43 | 17,536 | +0.16(+0.93%) |
Mar 09, 2017 | 16.76 | 17.83 | 16.76 | 17.27 | 746 | +1.06(+6.54%) |
Mar 08, 2017 | 16.22 | 16.22 | 16.21 | 16.21 | 835 | -0.19(-1.16%) |
Mar 07, 2017 | 16.28 | 16.40 | 16.26 | 16.40 | 4,405 | +0.00(+0.00%) |
Mar 06, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 4,391 | +0.13(+0.82%) |
Mar 03, 2017 | 16.39 | 16.39 | 16.21 | 16.27 | 3,028 | +0.02(+0.10%) |
Mar 02, 2017 | 16.75 | 16.75 | 16.25 | 16.25 | 2,361 | -0.18(-1.10%) |
Feb 28, 2017 | 16.43 | 16.43 | 16.43 | 75 | -0.33(-1.97%) | |
Feb 27, 2017 | 16.92 | 16.95 | 16.76 | 16.76 | 1,907 | -0.79(-4.50%) |
Feb 24, 2017 | 17.70 | 17.70 | 17.55 | 17.55 | 281 | -0.34(-1.90%) |
Feb 23, 2017 | 17.95 | 17.95 | 17.89 | 17.89 | 1,098 | +0.05(+0.28%) |
Feb 22, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 175 | +0.18(+1.01%) |
Feb 21, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 1,438 | -0.11(-0.61%) |
Feb 16, 2017 | 17.77 | 17.77 | 17.77 | 0 | +0.02(+0.13%) | |
Feb 14, 2017 | 17.75 | 17.75 | 17.75 | 60 | -0.26(-1.45%) | |
Feb 13, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 136 | -0.16(-0.89%) |
Feb 10, 2017 | 18.55 | 18.55 | 18.15 | 18.17 | 511 | -0.32(-1.73%) |
Feb 08, 2017 | 18.49 | 18.49 | 18.49 | 1,136 | -0.14(-0.75%) | |
Feb 07, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 342 | -0.25(-1.32%) |
Feb 03, 2017 | 18.88 | 18.88 | 18.88 | 159 | +0.00(+0.00%) | |
Feb 02, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 295 | +0.60(+3.28%) |