Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.93 | 16.93 | 16.64 | 16.68 | 217,549 | -0.30(-1.74%) |
Feb 27, 2017 | 16.94 | 16.97 | 16.84 | 16.97 | 144,551 | +0.06(+0.38%) |
Feb 24, 2017 | 16.75 | 16.97 | 16.63 | 16.91 | 156,281 | +0.18(+1.05%) |
Feb 23, 2017 | 16.61 | 16.78 | 16.42 | 16.73 | 150,112 | +0.11(+0.67%) |
Feb 22, 2017 | 16.79 | 16.81 | 16.51 | 16.62 | 140,398 | -0.21(-1.26%) |
Feb 21, 2017 | 16.58 | 16.93 | 16.50 | 16.84 | 150,708 | +0.18(+1.05%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.13(+0.78%) | |
Feb 16, 2017 | 16.55 | 16.83 | 16.50 | 16.53 | 167,018 | -0.03(-0.17%) |
Feb 15, 2017 | 16.62 | 16.67 | 16.45 | 16.56 | 193,961 | -0.21(-1.27%) |
Feb 14, 2017 | 16.99 | 16.99 | 15.97 | 16.77 | 348,741 | -0.24(-1.41%) |
Feb 13, 2017 | 17.14 | 17.14 | 16.72 | 17.01 | 123,926 | +0.00(+0.00%) |
Feb 10, 2017 | 17.09 | 17.20 | 16.98 | 17.01 | 202,491 | -0.06(-0.38%) |
Feb 09, 2017 | 17.03 | 17.23 | 17.03 | 17.08 | 193,153 | -0.02(-0.11%) |
Feb 08, 2017 | 17.14 | 17.30 | 16.88 | 17.09 | 344,356 | -0.04(-0.22%) |
Feb 07, 2017 | 17.18 | 17.34 | 17.12 | 17.13 | 235,947 | +0.00(+0.00%) |
Feb 06, 2017 | 17.06 | 17.30 | 17.05 | 17.13 | 200,049 | +0.04(+0.22%) |
Feb 03, 2017 | 16.93 | 17.16 | 16.91 | 17.09 | 193,962 | +0.20(+1.20%) |
Feb 02, 2017 | 16.79 | 16.91 | 16.79 | 16.89 | 198,865 | +0.07(+0.44%) |
Feb 01, 2017 | 16.85 | 17.01 | 16.74 | 16.82 | 214,911 | +0.02(+0.11%) |
Jan 31, 2017 | 16.77 | 16.97 | 16.72 | 16.80 | 142,542 | -0.08(-0.49%) |
Jan 30, 2017 | 16.88 | 16.91 | 16.58 | 16.88 | 177,572 | +0.00(+0.00%) |
Jan 27, 2017 | 17.09 | 17.09 | 16.70 | 16.88 | 179,702 | +0.00(+0.00%) |
Jan 26, 2017 | 16.85 | 17.01 | 16.79 | 16.88 | 138,700 | -0.02(-0.11%) |
Jan 25, 2017 | 16.90 | 17.03 | 16.76 | 16.90 | 122,415 | +0.00(+0.00%) |
Jan 24, 2017 | 16.76 | 17.01 | 16.69 | 16.90 | 201,567 | +0.14(+0.83%) |
Jan 23, 2017 | 16.65 | 16.84 | 16.60 | 16.76 | 98,206 | +0.07(+0.44%) |
Jan 20, 2017 | 16.56 | 16.84 | 16.15 | 16.69 | 180,724 | +0.07(+0.44%) |
Jan 19, 2017 | 16.88 | 16.88 | 16.56 | 16.61 | 134,183 | -0.23(-1.37%) |
Jan 18, 2017 | 16.68 | 16.88 | 16.38 | 16.85 | 197,121 | +0.20(+1.22%) |
Jan 17, 2017 | 16.76 | 16.85 | 16.50 | 16.64 | 249,668 | -0.17(-0.99%) |
Jan 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.07(-0.44%) | |
Jan 12, 2017 | 16.57 | 16.97 | 16.51 | 16.88 | 322,449 | +0.25(+1.50%) |
Jan 11, 2017 | 16.48 | 16.76 | 16.36 | 16.63 | 402,056 | +0.22(+1.35%) |
Jan 10, 2017 | 16.07 | 16.41 | 15.93 | 16.41 | 172,578 | +0.26(+1.60%) |
Jan 09, 2017 | 16.12 | 16.23 | 15.83 | 16.15 | 170,493 | +0.02(+0.11%) |
Jan 06, 2017 | 16.11 | 16.27 | 15.95 | 16.14 | 172,559 | +0.04(+0.23%) |
Jan 05, 2017 | 16.23 | 16.32 | 16.04 | 16.10 | 211,510 | -0.18(-1.08%) |
Jan 04, 2017 | 16.14 | 16.36 | 16.02 | 16.27 | 219,460 | +0.22(+1.38%) |
Jan 03, 2017 | 16.14 | 16.31 | 15.82 | 16.05 | 237,152 | +0.01(+0.06%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.24(+1.52%) | |
Dec 29, 2016 | 15.49 | 16.09 | 15.49 | 15.80 | 221,614 | +0.21(+1.36%) |
Dec 28, 2016 | 15.48 | 15.61 | 15.26 | 15.59 | 156,988 | +0.05(+0.30%) |
Dec 27, 2016 | 15.41 | 15.67 | 15.36 | 15.54 | 128,847 | +0.05(+0.30%) |
Dec 23, 2016 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.32%) | |
Dec 22, 2016 | 14.96 | 15.21 | 14.83 | 15.00 | 262,485 | +0.12(+0.80%) |
Dec 21, 2016 | 15.13 | 15.32 | 14.88 | 14.88 | 146,308 | -0.30(-1.98%) |
Dec 20, 2016 | 15.15 | 15.38 | 14.94 | 15.18 | 175,809 | -0.04(-0.24%) |
Dec 19, 2016 | 15.01 | 15.33 | 15.01 | 15.22 | 163,479 | +0.17(+1.15%) |
Dec 16, 2016 | 14.64 | 15.15 | 14.64 | 15.05 | 387,780 | +0.48(+3.32%) |
Dec 15, 2016 | 14.71 | 15.01 | 14.54 | 14.56 | 205,195 | -0.15(-0.99%) |
Dec 14, 2016 | 15.23 | 15.23 | 14.67 | 14.71 | 162,142 | -0.57(-3.70%) |
Dec 13, 2016 | 15.39 | 15.51 | 15.16 | 15.27 | 190,086 | -0.19(-1.24%) |
Dec 12, 2016 | 15.45 | 15.51 | 15.28 | 15.47 | 111,584 | +0.01(+0.06%) |
Dec 09, 2016 | 15.29 | 15.51 | 15.27 | 15.46 | 161,388 | +0.08(+0.53%) |
Dec 08, 2016 | 15.06 | 15.39 | 14.93 | 15.37 | 192,757 | +0.29(+1.94%) |
Dec 07, 2016 | 14.84 | 15.25 | 14.84 | 15.08 | 240,369 | +0.17(+1.16%) |
Dec 06, 2016 | 14.74 | 14.91 | 14.62 | 14.91 | 169,890 | +0.23(+1.55%) |
Dec 05, 2016 | 14.52 | 14.69 | 14.41 | 14.68 | 154,089 | +0.28(+1.96%) |
Dec 02, 2016 | 14.46 | 14.75 | 14.33 | 14.40 | 130,133 | -0.07(-0.50%) |