Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.00 | 16.03 | 15.76 | 15.82 | 251,235 | -0.33(-2.04%) |
Feb 27, 2017 | 16.25 | 16.31 | 16.08 | 16.15 | 322,283 | +0.00(+0.00%) |
Feb 24, 2017 | 16.42 | 16.42 | 16.07 | 16.15 | 224,829 | -0.38(-2.30%) |
Feb 23, 2017 | 16.69 | 17.09 | 16.45 | 16.53 | 260,910 | +0.03(+0.18%) |
Feb 22, 2017 | 17.05 | 17.15 | 16.45 | 16.50 | 300,731 | -0.72(-4.18%) |
Feb 21, 2017 | 17.04 | 17.31 | 17.00 | 17.22 | 285,142 | +0.25(+1.47%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.59%) | |
Feb 16, 2017 | 17.05 | 17.11 | 16.87 | 17.07 | 357,505 | +0.01(+0.06%) |
Feb 15, 2017 | 17.04 | 17.25 | 16.92 | 17.06 | 277,332 | +0.03(+0.18%) |
Feb 14, 2017 | 16.85 | 17.09 | 16.83 | 17.03 | 612,487 | +0.25(+1.49%) |
Feb 13, 2017 | 16.62 | 16.82 | 16.44 | 16.78 | 597,030 | +0.17(+1.02%) |
Feb 10, 2017 | 16.38 | 16.91 | 16.38 | 16.61 | 827,013 | +0.41(+2.53%) |
Feb 09, 2017 | 16.10 | 16.40 | 16.06 | 16.20 | 524,160 | +0.28(+1.76%) |
Feb 08, 2017 | 15.99 | 16.21 | 15.85 | 15.92 | 522,676 | -0.14(-0.87%) |
Feb 07, 2017 | 16.35 | 16.90 | 16.06 | 16.06 | 1,129,041 | +0.48(+3.08%) |
Feb 06, 2017 | 15.75 | 15.96 | 15.45 | 15.58 | 462,034 | -0.24(-1.52%) |
Feb 03, 2017 | 15.75 | 16.01 | 15.63 | 15.82 | 440,061 | +0.12(+0.76%) |
Feb 02, 2017 | 15.59 | 15.86 | 15.45 | 15.70 | 424,712 | +0.27(+1.75%) |
Feb 01, 2017 | 15.23 | 15.53 | 15.20 | 15.43 | 400,264 | +0.29(+1.92%) |
Jan 31, 2017 | 15.11 | 15.28 | 15.09 | 15.14 | 487,998 | +0.06(+0.40%) |
Jan 30, 2017 | 15.62 | 15.62 | 14.93 | 15.08 | 440,314 | -0.50(-3.21%) |
Jan 27, 2017 | 15.79 | 15.80 | 15.49 | 15.58 | 672,268 | -0.09(-0.57%) |
Jan 26, 2017 | 15.71 | 16.20 | 15.62 | 15.67 | 1,126,063 | +0.09(+0.58%) |
Jan 25, 2017 | 15.76 | 15.90 | 15.50 | 15.58 | 343,363 | +0.02(+0.13%) |
Jan 24, 2017 | 14.80 | 15.63 | 14.79 | 15.56 | 721,244 | +0.86(+5.85%) |
Jan 23, 2017 | 15.18 | 15.18 | 14.64 | 14.70 | 253,058 | -0.45(-2.97%) |
Jan 20, 2017 | 14.95 | 15.22 | 14.94 | 15.15 | 505,142 | +0.36(+2.43%) |
Jan 19, 2017 | 15.06 | 15.12 | 14.78 | 14.79 | 527,422 | -0.22(-1.47%) |
Jan 18, 2017 | 15.19 | 15.19 | 14.97 | 15.01 | 321,819 | -0.37(-2.41%) |
Jan 17, 2017 | 15.32 | 15.53 | 15.32 | 15.38 | 254,076 | +0.00(+0.00%) |
Jan 16, 2017 | 15.50 | 15.56 | 15.26 | 15.38 | 120,225 | -0.13(-0.84%) |
Jan 13, 2017 | 15.84 | 15.86 | 15.48 | 15.51 | 454,053 | -0.37(-2.33%) |
Jan 12, 2017 | 16.36 | 16.36 | 15.80 | 15.88 | 423,733 | -0.33(-2.04%) |
Jan 11, 2017 | 16.27 | 16.35 | 16.04 | 16.21 | 305,097 | +0.05(+0.31%) |
Jan 10, 2017 | 16.80 | 16.80 | 16.10 | 16.16 | 402,300 | -0.69(-4.09%) |
Jan 09, 2017 | 17.09 | 17.11 | 16.71 | 16.85 | 192,199 | -0.33(-1.92%) |
Jan 06, 2017 | 17.43 | 17.48 | 17.03 | 17.18 | 212,404 | -0.10(-0.58%) |
Jan 05, 2017 | 17.72 | 17.73 | 17.19 | 17.28 | 210,385 | -0.31(-1.76%) |
Jan 04, 2017 | 17.11 | 17.60 | 17.11 | 17.59 | 425,532 | +0.47(+2.75%) |
Jan 03, 2017 | 17.20 | 17.37 | 16.82 | 17.12 | 278,900 | +0.22(+1.30%) |
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | +0.08(+0.48%) | |
Dec 29, 2016 | 16.96 | 16.96 | 16.75 | 16.82 | 136,911 | -0.15(-0.88%) |
Dec 28, 2016 | 17.00 | 17.27 | 16.81 | 16.97 | 229,651 | +0.06(+0.35%) |
Dec 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.24(-1.40%) | |
Dec 22, 2016 | 17.33 | 17.40 | 17.10 | 17.15 | 104,098 | -0.12(-0.69%) |
Dec 21, 2016 | 17.32 | 17.49 | 17.17 | 17.27 | 371,495 | +0.07(+0.41%) |
Dec 20, 2016 | 17.35 | 17.40 | 17.13 | 17.20 | 147,472 | -0.04(-0.23%) |
Dec 19, 2016 | 17.20 | 17.49 | 17.04 | 17.24 | 207,147 | +0.05(+0.29%) |
Dec 16, 2016 | 16.89 | 17.25 | 16.86 | 17.19 | 340,234 | +0.42(+2.50%) |
Dec 15, 2016 | 16.57 | 16.92 | 16.47 | 16.77 | 408,604 | +0.07(+0.42%) |
Dec 14, 2016 | 16.98 | 17.04 | 16.64 | 16.70 | 137,128 | -0.34(-2.00%) |
Dec 13, 2016 | 17.00 | 17.11 | 16.77 | 17.04 | 244,482 | +0.17(+1.01%) |
Dec 12, 2016 | 17.44 | 17.47 | 16.83 | 16.87 | 352,403 | +0.20(+1.20%) |
Dec 09, 2016 | 16.85 | 16.87 | 16.63 | 16.67 | 160,564 | -0.06(-0.36%) |
Dec 08, 2016 | 16.88 | 17.00 | 16.45 | 16.73 | 734,111 | -0.09(-0.54%) |
Dec 07, 2016 | 17.13 | 17.34 | 16.78 | 16.82 | 273,606 | -0.41(-2.38%) |
Dec 06, 2016 | 17.25 | 17.43 | 17.02 | 17.23 | 338,715 | -0.42(-2.38%) |
Dec 05, 2016 | 17.52 | 17.89 | 17.50 | 17.65 | 160,223 | +0.25(+1.44%) |
Dec 02, 2016 | 17.50 | 18.04 | 17.30 | 17.40 | 496,124 | -0.07(-0.40%) |