Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.25 | 18.46 | 17.22 | 17.55 | 41,001 | -0.80(-4.38%) |
Feb 27, 2017 | 18.67 | 18.69 | 18.31 | 18.36 | 34,939 | -0.26(-1.38%) |
Feb 24, 2017 | 18.80 | 19.18 | 18.59 | 18.61 | 44,339 | -0.19(-1.00%) |
Feb 23, 2017 | 18.82 | 18.95 | 18.60 | 18.80 | 43,484 | +0.00(+0.00%) |
Feb 22, 2017 | 18.80 | 18.93 | 18.80 | 18.80 | 9,884 | -0.05(-0.27%) |
Feb 21, 2017 | 18.87 | 18.89 | 18.79 | 18.85 | 26,576 | +0.04(+0.23%) |
Feb 17, 2017 | 18.81 | 18.81 | 18.81 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 18.67 | 18.93 | 18.60 | 18.74 | 96,501 | +0.14(+0.73%) |
Feb 15, 2017 | 18.25 | 18.80 | 18.12 | 18.61 | 70,723 | +0.38(+2.11%) |
Feb 14, 2017 | 18.38 | 18.65 | 18.17 | 18.22 | 73,193 | -0.26(-1.43%) |
Feb 13, 2017 | 17.91 | 18.80 | 17.91 | 18.49 | 77,728 | +0.55(+3.05%) |
Feb 10, 2017 | 17.76 | 18.12 | 17.70 | 17.94 | 51,394 | +0.19(+1.06%) |
Feb 09, 2017 | 17.73 | 17.91 | 17.73 | 17.75 | 33,051 | -0.03(-0.14%) |
Feb 08, 2017 | 17.73 | 17.78 | 17.15 | 17.78 | 46,434 | +0.12(+0.68%) |
Feb 07, 2017 | 17.62 | 17.76 | 17.50 | 17.66 | 21,354 | -0.03(-0.14%) |
Feb 06, 2017 | 17.68 | 17.85 | 17.44 | 17.68 | 50,902 | +0.00(+0.00%) |
Feb 03, 2017 | 17.56 | 17.73 | 17.47 | 17.68 | 38,055 | +0.20(+1.17%) |
Feb 02, 2017 | 17.33 | 17.49 | 17.32 | 17.48 | 52,911 | +0.19(+1.08%) |
Feb 01, 2017 | 17.40 | 17.54 | 17.23 | 17.29 | 84,533 | +0.05(+0.30%) |
Jan 31, 2017 | 17.30 | 17.46 | 17.04 | 17.24 | 96,650 | -0.04(-0.25%) |
Jan 30, 2017 | 17.47 | 17.47 | 17.26 | 17.28 | 64,406 | -0.17(-0.98%) |
Jan 27, 2017 | 17.47 | 17.85 | 17.44 | 17.45 | 67,241 | +0.02(+0.10%) |
Jan 26, 2017 | 16.99 | 17.68 | 16.99 | 17.44 | 274,723 | +0.41(+2.40%) |
Jan 25, 2017 | 16.87 | 17.03 | 16.87 | 17.03 | 7,620 | +0.04(+0.25%) |
Jan 24, 2017 | 16.75 | 16.98 | 16.47 | 16.98 | 14,540 | +0.33(+2.00%) |
Jan 23, 2017 | 16.84 | 16.97 | 16.46 | 16.65 | 13,529 | -0.16(-0.96%) |
Jan 20, 2017 | 17.02 | 17.02 | 16.72 | 16.81 | 25,706 | -0.03(-0.15%) |
Jan 19, 2017 | 16.86 | 17.04 | 16.57 | 16.84 | 37,450 | -0.08(-0.45%) |
Jan 18, 2017 | 16.37 | 17.09 | 16.37 | 16.92 | 60,729 | +0.50(+3.06%) |
Jan 17, 2017 | 16.63 | 16.79 | 16.29 | 16.41 | 38,306 | -0.32(-1.88%) |
Jan 13, 2017 | 16.73 | 16.73 | 16.73 | 0 | +0.21(+1.29%) | |
Jan 12, 2017 | 16.86 | 17.06 | 16.38 | 16.52 | 29,564 | -0.52(-3.05%) |
Jan 11, 2017 | 16.89 | 17.09 | 16.87 | 17.04 | 28,852 | +0.05(+0.30%) |
Jan 10, 2017 | 16.99 | 17.04 | 16.73 | 16.98 | 26,490 | +0.37(+2.20%) |
Jan 09, 2017 | 16.31 | 16.83 | 15.98 | 16.62 | 23,971 | +0.17(+1.04%) |
Jan 06, 2017 | 16.26 | 16.68 | 16.11 | 16.45 | 165,612 | +0.30(+1.85%) |
Jan 05, 2017 | 16.66 | 16.66 | 15.88 | 16.15 | 125,493 | -0.51(-3.07%) |
Jan 04, 2017 | 17.00 | 17.33 | 16.50 | 16.66 | 85,473 | -0.26(-1.56%) |
Jan 03, 2017 | 17.04 | 17.04 | 16.58 | 16.92 | 60,628 | -0.09(-0.50%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.32(+1.89%) | |
Dec 29, 2016 | 16.69 | 16.90 | 16.42 | 16.69 | 28,514 | -0.15(-0.91%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.61 | 16.85 | 33,091 | -0.14(-0.85%) |
Dec 27, 2016 | 16.79 | 17.04 | 16.61 | 16.99 | 11,868 | +0.14(+0.81%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.08(+0.46%) | |
Dec 22, 2016 | 16.81 | 16.92 | 16.69 | 16.78 | 38,957 | -0.01(-0.05%) |
Dec 21, 2016 | 16.75 | 16.92 | 16.75 | 16.79 | 16,576 | -0.06(-0.35%) |
Dec 20, 2016 | 16.83 | 16.93 | 16.69 | 16.85 | 16,451 | +0.14(+0.87%) |
Dec 19, 2016 | 16.93 | 17.00 | 16.32 | 16.70 | 31,951 | -0.14(-0.81%) |
Dec 16, 2016 | 16.78 | 17.02 | 16.61 | 16.84 | 102,713 | +0.02(+0.10%) |
Dec 15, 2016 | 16.98 | 17.03 | 16.78 | 16.82 | 70,941 | -0.03(-0.15%) |
Dec 14, 2016 | 16.58 | 16.95 | 16.39 | 16.85 | 39,398 | +0.29(+1.75%) |
Dec 13, 2016 | 16.19 | 16.62 | 16.15 | 16.56 | 37,604 | +0.38(+2.37%) |
Dec 12, 2016 | 16.59 | 17.04 | 16.02 | 16.17 | 167,766 | -0.54(-3.21%) |
Dec 09, 2016 | 15.63 | 16.83 | 15.41 | 16.71 | 54,580 | +1.23(+7.92%) |
Dec 08, 2016 | 15.22 | 15.75 | 15.17 | 15.48 | 75,963 | +0.26(+1.74%) |
Dec 07, 2016 | 15.00 | 15.32 | 14.91 | 15.22 | 23,712 | +0.29(+1.94%) |
Dec 06, 2016 | 14.53 | 15.18 | 14.53 | 14.93 | 28,304 | +0.38(+2.58%) |
Dec 05, 2016 | 14.36 | 14.83 | 14.36 | 14.56 | 53,777 | +0.35(+2.46%) |
Dec 02, 2016 | 14.35 | 14.87 | 14.03 | 14.21 | 33,028 | -0.06(-0.42%) |