Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.18 | 16.28 | 15.94 | 16.04 | 232,044 | -0.29(-1.78%) |
Feb 27, 2017 | 16.13 | 16.43 | 16.07 | 16.33 | 151,703 | +0.19(+1.20%) |
Feb 24, 2017 | 16.23 | 16.33 | 16.04 | 16.13 | 156,152 | -0.15(-0.89%) |
Feb 23, 2017 | 16.38 | 16.43 | 16.23 | 16.28 | 154,759 | -0.05(-0.30%) |
Feb 22, 2017 | 16.47 | 16.47 | 16.21 | 16.33 | 235,066 | -0.15(-0.88%) |
Feb 21, 2017 | 16.67 | 16.67 | 16.28 | 16.47 | 184,723 | -0.15(-0.87%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.43 | 16.72 | 16.28 | 16.67 | 245,675 | +0.29(+1.78%) |
Feb 15, 2017 | 16.28 | 16.57 | 16.23 | 16.38 | 195,755 | +0.10(+0.60%) |
Feb 14, 2017 | 16.67 | 16.67 | 16.23 | 16.28 | 151,258 | -0.39(-2.33%) |
Feb 13, 2017 | 16.72 | 16.81 | 16.47 | 16.67 | 128,088 | -0.05(-0.29%) |
Feb 10, 2017 | 16.52 | 16.81 | 16.48 | 16.72 | 126,067 | +0.34(+2.07%) |
Feb 09, 2017 | 16.23 | 16.40 | 16.18 | 16.38 | 136,217 | +0.15(+0.90%) |
Feb 08, 2017 | 16.76 | 16.76 | 16.18 | 16.23 | 163,495 | -0.53(-3.18%) |
Feb 07, 2017 | 16.86 | 17.15 | 16.67 | 16.76 | 263,104 | -0.10(-0.57%) |
Feb 06, 2017 | 16.57 | 16.96 | 16.57 | 16.86 | 218,894 | +0.15(+0.87%) |
Feb 03, 2017 | 16.33 | 16.74 | 16.23 | 16.72 | 215,929 | +0.53(+3.29%) |
Feb 02, 2017 | 16.28 | 16.33 | 16.04 | 16.18 | 177,132 | -0.05(-0.30%) |
Feb 01, 2017 | 16.43 | 16.47 | 16.23 | 16.23 | 189,358 | -0.10(-0.59%) |
Jan 31, 2017 | 16.18 | 16.43 | 16.13 | 16.33 | 522,071 | +0.10(+0.60%) |
Jan 30, 2017 | 16.23 | 16.38 | 16.13 | 16.23 | 183,397 | -0.05(-0.30%) |
Jan 27, 2017 | 16.23 | 16.52 | 16.09 | 16.28 | 291,765 | +0.05(+0.30%) |
Jan 26, 2017 | 16.38 | 16.47 | 16.18 | 16.23 | 325,552 | -0.05(-0.30%) |
Jan 25, 2017 | 16.43 | 16.52 | 16.18 | 16.28 | 240,088 | +0.00(+0.00%) |
Jan 24, 2017 | 16.43 | 16.52 | 16.23 | 16.28 | 196,625 | -0.10(-0.59%) |
Jan 23, 2017 | 16.52 | 16.57 | 16.13 | 16.38 | 184,222 | -0.15(-0.88%) |
Jan 20, 2017 | 16.28 | 16.52 | 16.28 | 16.52 | 199,040 | +0.19(+1.19%) |
Jan 19, 2017 | 16.43 | 16.52 | 16.28 | 16.33 | 187,778 | -0.15(-0.88%) |
Jan 18, 2017 | 16.81 | 16.86 | 16.33 | 16.47 | 288,252 | -0.34(-2.02%) |
Jan 17, 2017 | 17.10 | 17.10 | 16.76 | 16.81 | 157,472 | -0.34(-1.98%) |
Jan 13, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.06 | 17.15 | 16.67 | 17.10 | 357,037 | -0.05(-0.28%) |
Jan 11, 2017 | 17.35 | 17.35 | 17.06 | 17.15 | 528,005 | -0.15(-0.84%) |
Jan 10, 2017 | 17.25 | 17.69 | 17.25 | 17.30 | 170,242 | -0.10(-0.56%) |
Jan 09, 2017 | 17.78 | 17.78 | 17.35 | 17.39 | 135,764 | -0.48(-2.71%) |
Jan 06, 2017 | 18.22 | 18.22 | 17.83 | 17.88 | 120,981 | -0.29(-1.60%) |
Jan 05, 2017 | 18.27 | 18.56 | 17.98 | 18.17 | 211,561 | -0.19(-1.06%) |
Jan 04, 2017 | 18.46 | 18.63 | 18.36 | 18.36 | 257,618 | -0.10(-0.52%) |
Jan 03, 2017 | 18.61 | 18.70 | 18.27 | 18.46 | 235,974 | +0.05(+0.26%) |
Dec 30, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.29(-1.55%) | |
Dec 29, 2016 | 18.90 | 19.14 | 18.61 | 18.70 | 234,032 | -0.19(-1.03%) |
Dec 28, 2016 | 19.14 | 19.19 | 18.87 | 18.90 | 143,184 | -0.24(-1.27%) |
Dec 27, 2016 | 19.24 | 19.38 | 19.14 | 19.14 | 169,221 | -0.10(-0.50%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.15(-0.75%) | |
Dec 22, 2016 | 19.57 | 19.67 | 19.28 | 19.38 | 346,213 | -0.19(-0.99%) |
Dec 21, 2016 | 20.11 | 20.16 | 19.57 | 19.57 | 198,042 | -0.63(-3.12%) |
Dec 20, 2016 | 20.16 | 20.40 | 19.96 | 20.20 | 228,349 | +0.10(+0.48%) |
Dec 19, 2016 | 20.16 | 20.40 | 20.01 | 20.11 | 186,483 | +0.00(+0.00%) |
Dec 16, 2016 | 20.06 | 20.11 | 19.87 | 20.11 | 461,420 | +0.19(+0.97%) |
Dec 15, 2016 | 19.77 | 20.25 | 19.62 | 19.91 | 189,432 | +0.15(+0.74%) |
Dec 14, 2016 | 20.30 | 20.35 | 19.67 | 19.77 | 173,077 | -0.63(-3.09%) |
Dec 13, 2016 | 20.45 | 20.66 | 20.11 | 20.40 | 176,479 | +0.10(+0.48%) |
Dec 12, 2016 | 20.50 | 20.50 | 19.87 | 20.30 | 234,175 | -0.24(-1.18%) |
Dec 09, 2016 | 20.88 | 21.08 | 20.40 | 20.54 | 235,533 | -0.29(-1.40%) |
Dec 08, 2016 | 20.35 | 21.22 | 20.35 | 20.83 | 299,587 | +0.48(+2.38%) |
Dec 07, 2016 | 20.25 | 20.59 | 20.20 | 20.35 | 273,542 | +0.10(+0.48%) |
Dec 06, 2016 | 20.06 | 20.54 | 19.91 | 20.25 | 156,548 | +0.29(+1.46%) |
Dec 05, 2016 | 19.77 | 20.16 | 19.62 | 19.96 | 180,402 | +0.34(+1.73%) |
Dec 02, 2016 | 19.96 | 20.01 | 19.53 | 19.62 | 166,387 | -0.29(-1.46%) |