Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.88 | 17.03 | 16.67 | 16.89 | 169,752 | +0.02(+0.12%) |
Feb 27, 2017 | 16.87 | 17.01 | 16.83 | 16.87 | 61,950 | -0.05(-0.30%) |
Feb 24, 2017 | 16.87 | 17.04 | 16.45 | 16.92 | 37,222 | -0.04(-0.24%) |
Feb 23, 2017 | 17.15 | 17.15 | 16.92 | 16.96 | 52,252 | -0.23(-1.34%) |
Feb 22, 2017 | 17.01 | 17.21 | 16.91 | 17.19 | 45,982 | +0.14(+0.82%) |
Feb 21, 2017 | 17.49 | 17.54 | 17.02 | 17.05 | 93,219 | -0.34(-1.96%) |
Feb 17, 2017 | 17.39 | 17.39 | 17.39 | 0 | +0.46(+2.72%) | |
Feb 16, 2017 | 17.00 | 17.07 | 16.69 | 16.93 | 93,392 | -0.12(-0.70%) |
Feb 15, 2017 | 16.85 | 17.08 | 16.75 | 17.05 | 36,447 | +0.05(+0.29%) |
Feb 14, 2017 | 17.15 | 17.33 | 16.87 | 17.00 | 84,736 | -0.21(-1.22%) |
Feb 13, 2017 | 17.25 | 17.31 | 17.10 | 17.21 | 68,611 | +0.13(+0.76%) |
Feb 10, 2017 | 16.84 | 17.11 | 16.78 | 17.08 | 86,731 | +0.21(+1.24%) |
Feb 09, 2017 | 16.50 | 16.90 | 16.47 | 16.87 | 84,831 | +0.37(+2.24%) |
Feb 08, 2017 | 16.40 | 16.61 | 16.28 | 16.50 | 114,922 | +0.11(+0.67%) |
Feb 07, 2017 | 16.47 | 16.67 | 16.28 | 16.39 | 53,579 | -0.11(-0.67%) |
Feb 06, 2017 | 16.58 | 16.63 | 16.41 | 16.50 | 49,450 | -0.13(-0.78%) |
Feb 03, 2017 | 16.63 | 16.65 | 16.50 | 16.63 | 105,499 | +0.12(+0.73%) |
Feb 02, 2017 | 16.65 | 16.67 | 16.43 | 16.51 | 218,233 | -0.29(-1.73%) |
Feb 01, 2017 | 16.65 | 17.24 | 16.47 | 16.80 | 135,602 | +0.39(+2.38%) |
Jan 31, 2017 | 16.21 | 16.48 | 16.14 | 16.41 | 59,930 | +0.13(+0.80%) |
Jan 30, 2017 | 16.68 | 16.82 | 16.26 | 16.28 | 98,789 | -0.59(-3.50%) |
Jan 27, 2017 | 16.76 | 16.99 | 16.62 | 16.87 | 125,155 | +0.11(+0.66%) |
Jan 26, 2017 | 16.87 | 16.88 | 16.71 | 16.76 | 141,609 | -0.10(-0.59%) |
Jan 25, 2017 | 17.01 | 17.09 | 16.80 | 16.86 | 113,307 | -0.01(-0.06%) |
Jan 24, 2017 | 16.73 | 16.91 | 16.62 | 16.87 | 184,124 | +0.14(+0.84%) |
Jan 23, 2017 | 16.71 | 16.95 | 16.62 | 16.73 | 86,787 | -0.08(-0.48%) |
Jan 20, 2017 | 17.09 | 17.12 | 16.70 | 16.81 | 98,537 | -0.32(-1.87%) |
Jan 19, 2017 | 17.31 | 17.38 | 16.82 | 17.13 | 127,105 | -0.07(-0.41%) |
Jan 18, 2017 | 16.79 | 17.25 | 16.66 | 17.20 | 184,360 | +0.40(+2.38%) |
Jan 17, 2017 | 17.26 | 17.33 | 16.75 | 16.80 | 78,122 | -0.63(-3.61%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 17.82 | 17.85 | 17.17 | 17.39 | 96,972 | -0.54(-3.01%) |
Jan 11, 2017 | 17.69 | 17.95 | 17.68 | 17.93 | 73,542 | -0.01(-0.06%) |
Jan 10, 2017 | 17.67 | 18.04 | 17.66 | 17.94 | 113,012 | +0.35(+1.99%) |
Jan 09, 2017 | 17.66 | 17.84 | 17.48 | 17.59 | 56,970 | -0.17(-0.96%) |
Jan 06, 2017 | 17.94 | 17.94 | 17.73 | 17.76 | 66,899 | -0.03(-0.17%) |
Jan 05, 2017 | 17.84 | 18.06 | 17.59 | 17.79 | 81,752 | -0.23(-1.28%) |
Jan 04, 2017 | 17.60 | 18.08 | 17.60 | 18.02 | 103,885 | +0.42(+2.39%) |
Jan 03, 2017 | 17.64 | 18.03 | 17.37 | 17.60 | 121,261 | -0.09(-0.51%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 17.69 | 17.87 | 17.55 | 17.64 | 68,793 | -0.05(-0.28%) |
Dec 28, 2016 | 17.88 | 18.08 | 17.52 | 17.69 | 71,193 | -0.24(-1.34%) |
Dec 27, 2016 | 17.76 | 18.09 | 17.67 | 17.93 | 101,966 | +0.17(+0.96%) |
Dec 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 18.31 | 18.38 | 17.63 | 17.72 | 130,115 | -0.60(-3.28%) |
Dec 21, 2016 | 18.21 | 18.59 | 18.19 | 18.32 | 305,547 | +0.12(+0.66%) |
Dec 20, 2016 | 17.87 | 18.28 | 17.87 | 18.20 | 257,281 | +0.27(+1.51%) |
Dec 19, 2016 | 17.79 | 17.98 | 17.61 | 17.93 | 106,675 | +0.13(+0.73%) |
Dec 16, 2016 | 17.89 | 17.94 | 17.68 | 17.80 | 213,451 | +0.01(+0.06%) |
Dec 15, 2016 | 17.73 | 18.12 | 17.73 | 17.79 | 111,358 | +0.02(+0.11%) |
Dec 14, 2016 | 18.20 | 18.20 | 17.75 | 17.77 | 133,438 | -0.49(-2.68%) |
Dec 13, 2016 | 18.18 | 18.59 | 18.05 | 18.26 | 126,956 | +0.12(+0.66%) |
Dec 12, 2016 | 17.85 | 18.24 | 17.77 | 18.14 | 149,383 | +0.24(+1.34%) |
Dec 09, 2016 | 18.25 | 18.25 | 17.73 | 17.90 | 119,043 | -0.21(-1.16%) |
Dec 08, 2016 | 17.75 | 18.16 | 17.56 | 18.11 | 211,471 | +0.50(+2.84%) |
Dec 07, 2016 | 16.99 | 17.69 | 16.89 | 17.61 | 115,426 | +0.65(+3.83%) |
Dec 06, 2016 | 16.50 | 17.00 | 16.42 | 16.96 | 104,583 | +0.52(+3.16%) |
Dec 05, 2016 | 16.05 | 16.46 | 16.05 | 16.44 | 136,116 | +0.58(+3.66%) |
Dec 02, 2016 | 16.06 | 16.06 | 15.82 | 15.86 | 118,914 | -0.14(-0.88%) |