Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 107 | -0.15(-0.95%) |
Feb 27, 2017 | 15.85 | 15.85 | 15.76 | 15.78 | 4,506 | +0.02(+0.13%) |
Feb 24, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 1,001 | +0.04(+0.26%) |
Feb 23, 2017 | 16.04 | 16.16 | 15.72 | 15.72 | 3,700 | +0.05(+0.35%) |
Feb 22, 2017 | 15.60 | 15.67 | 15.60 | 15.67 | 602 | -0.35(-2.18%) |
Feb 21, 2017 | 16.09 | 16.09 | 15.89 | 16.02 | 362 | +0.28(+1.75%) |
Feb 17, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.09(+0.58%) | |
Feb 16, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.04(-0.25%) |
Feb 15, 2017 | 15.69 | 15.69 | 15.68 | 15.69 | 1,421 | -0.13(-0.82%) |
Feb 14, 2017 | 15.76 | 15.82 | 15.76 | 15.82 | 3,566 | +0.11(+0.67%) |
Feb 13, 2017 | 15.71 | 15.71 | 15.71 | 15.71 | 190 | -0.38(-2.33%) |
Feb 10, 2017 | 16.09 | 16.09 | 16.09 | 16.09 | 519 | +0.20(+1.26%) |
Feb 09, 2017 | 15.79 | 15.89 | 15.79 | 15.89 | 1,425 | +0.09(+0.57%) |
Feb 08, 2017 | 15.61 | 15.80 | 15.61 | 15.80 | 1,167 | +0.14(+0.89%) |
Feb 07, 2017 | 15.60 | 15.66 | 15.59 | 15.66 | 3,552 | -0.15(-0.95%) |
Feb 06, 2017 | 16.01 | 16.02 | 15.81 | 15.81 | 4,012 | -0.29(-1.80%) |
Feb 03, 2017 | 16.16 | 16.16 | 16.01 | 16.10 | 2,219 | +0.00(+0.00%) |
Feb 02, 2017 | 16.18 | 16.20 | 15.99 | 16.10 | 7,287 | -0.06(-0.37%) |
Feb 01, 2017 | 16.05 | 16.16 | 16.05 | 16.16 | 14,359 | +0.29(+1.85%) |
Jan 31, 2017 | 15.89 | 15.95 | 15.87 | 15.87 | 1,353 | +0.21(+1.36%) |
Jan 30, 2017 | 15.73 | 15.73 | 15.65 | 15.65 | 400 | -0.07(-0.42%) |
Jan 27, 2017 | 15.66 | 15.72 | 15.59 | 15.72 | 842 | -0.26(-1.63%) |
Jan 26, 2017 | 15.90 | 16.02 | 15.90 | 15.98 | 861 | +0.24(+1.52%) |
Jan 25, 2017 | 15.61 | 15.90 | 15.61 | 15.74 | 2,703 | -0.31(-1.93%) |
Jan 24, 2017 | 15.96 | 16.05 | 15.96 | 16.05 | 2,888 | +0.10(+0.63%) |
Jan 23, 2017 | 15.90 | 15.95 | 15.84 | 15.95 | 5,873 | -0.08(-0.51%) |
Jan 20, 2017 | 16.14 | 16.14 | 16.03 | 16.03 | 1,255 | +0.31(+1.98%) |
Jan 19, 2017 | 15.87 | 15.87 | 15.72 | 15.72 | 406 | -0.30(-1.87%) |
Jan 17, 2017 | 16.02 | 71 | -0.09(-0.55%) | |||
Jan 13, 2017 | 16.11 | 16.11 | 16.11 | 0 | -0.21(-1.28%) | |
Jan 12, 2017 | 16.28 | 16.38 | 16.28 | 16.32 | 654 | +0.26(+1.64%) |
Jan 11, 2017 | 15.90 | 16.25 | 15.90 | 16.05 | 8,577 | +0.37(+2.33%) |
Jan 10, 2017 | 15.83 | 15.85 | 15.69 | 15.69 | 5,374 | -0.25(-1.60%) |
Jan 09, 2017 | 16.35 | 16.35 | 15.94 | 15.94 | 1,537 | -0.64(-3.88%) |
Jan 06, 2017 | 16.52 | 16.59 | 16.44 | 16.59 | 8,066 | +0.07(+0.42%) |
Jan 05, 2017 | 16.37 | 16.52 | 16.37 | 16.52 | 1,357 | +0.13(+0.79%) |
Jan 04, 2017 | 16.23 | 16.49 | 16.23 | 16.39 | 8,509 | +0.08(+0.48%) |
Jan 03, 2017 | 17.05 | 17.05 | 16.31 | 16.31 | 16,067 | -0.46(-2.77%) |
Dec 30, 2016 | 16.78 | 16.78 | 16.78 | 0 | +0.01(+0.09%) | |
Dec 29, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 308 | -0.07(-0.40%) |
Dec 28, 2016 | 16.87 | 16.87 | 16.69 | 16.83 | 2,077 | +0.14(+0.82%) |
Dec 27, 2016 | 16.61 | 16.85 | 16.61 | 16.69 | 2,425 | +0.38(+2.35%) |
Dec 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | -0.07(-0.46%) | |
Dec 22, 2016 | 16.38 | 16.38 | 16.38 | 16.38 | 468 | +0.16(+0.97%) |
Dec 21, 2016 | 16.30 | 16.30 | 16.23 | 16.23 | 3,866 | -0.22(-1.36%) |
Dec 20, 2016 | 16.53 | 16.60 | 16.43 | 16.45 | 1,549 | +0.02(+0.12%) |
Dec 19, 2016 | 16.50 | 16.52 | 16.43 | 16.43 | 2,940 | -0.10(-0.60%) |
Dec 16, 2016 | 16.83 | 16.83 | 16.44 | 16.53 | 1,945 | +0.35(+2.16%) |
Dec 15, 2016 | 16.20 | 16.29 | 16.11 | 16.18 | 16,952 | +0.03(+0.19%) |
Dec 14, 2016 | 16.44 | 16.63 | 16.15 | 16.15 | 556 | -0.30(-1.82%) |
Dec 13, 2016 | 16.48 | 16.49 | 16.45 | 16.45 | 1,028 | +0.06(+0.37%) |
Dec 12, 2016 | 16.70 | 16.75 | 16.37 | 16.39 | 20,900 | +0.34(+2.11%) |
Dec 09, 2016 | 16.05 | 16.05 | 16.04 | 16.05 | 1,696 | +0.08(+0.51%) |
Dec 08, 2016 | 15.96 | 16.07 | 15.93 | 15.97 | 1,555 | +0.08(+0.50%) |
Dec 07, 2016 | 15.95 | 16.09 | 15.89 | 15.89 | 1,189 | -0.29(-1.79%) |
Dec 06, 2016 | 16.14 | 16.19 | 16.13 | 16.18 | 6,904 | -0.06(-0.37%) |
Dec 05, 2016 | 16.42 | 16.45 | 16.21 | 16.24 | 1,348 | -0.08(-0.49%) |
Dec 02, 2016 | 16.22 | 16.32 | 16.22 | 16.32 | 460 | +0.12(+0.74%) |