Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.21 | 17.21 | 16.61 | 16.61 | 12,023 | -0.40(-2.34%) |
Feb 27, 2017 | 16.84 | 17.50 | 16.84 | 17.00 | 16,471 | +0.19(+1.13%) |
Feb 24, 2017 | 17.72 | 17.84 | 16.30 | 16.81 | 50,423 | -1.14(-6.37%) |
Feb 23, 2017 | 17.68 | 18.08 | 17.50 | 17.96 | 8,800 | -0.08(-0.44%) |
Feb 22, 2017 | 17.85 | 18.08 | 17.85 | 18.04 | 15,282 | +0.11(+0.62%) |
Feb 21, 2017 | 17.67 | 17.93 | 17.45 | 17.93 | 23,551 | +0.44(+2.50%) |
Feb 17, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 17.68 | 17.68 | 17.50 | 17.53 | 17,862 | -0.14(-0.76%) |
Feb 15, 2017 | 17.68 | 17.68 | 17.61 | 17.66 | 8,557 | +0.00(+0.00%) |
Feb 14, 2017 | 17.67 | 17.68 | 17.45 | 17.66 | 19,619 | +0.05(+0.27%) |
Feb 13, 2017 | 17.56 | 17.68 | 17.50 | 17.62 | 7,970 | +0.19(+1.09%) |
Feb 10, 2017 | 17.47 | 17.52 | 17.41 | 17.43 | 7,082 | -0.02(-0.09%) |
Feb 09, 2017 | 17.36 | 17.48 | 17.36 | 17.44 | 7,548 | +0.05(+0.27%) |
Feb 08, 2017 | 17.26 | 17.39 | 17.12 | 17.39 | 16,924 | +0.10(+0.59%) |
Feb 07, 2017 | 17.20 | 17.39 | 17.07 | 17.29 | 8,425 | -0.01(-0.05%) |
Feb 06, 2017 | 16.82 | 17.95 | 16.82 | 17.30 | 25,571 | +0.50(+2.96%) |
Feb 03, 2017 | 16.80 | 16.80 | 16.75 | 16.80 | 8,207 | +0.02(+0.09%) |
Feb 02, 2017 | 16.56 | 16.80 | 16.56 | 16.78 | 18,476 | +0.32(+1.97%) |
Feb 01, 2017 | 16.52 | 16.60 | 16.46 | 16.46 | 57,929 | -0.07(-0.43%) |
Jan 31, 2017 | 16.60 | 16.60 | 16.52 | 16.53 | 7,384 | +0.09(+0.53%) |
Jan 30, 2017 | 16.55 | 16.59 | 16.44 | 16.44 | 14,706 | -0.15(-0.91%) |
Jan 27, 2017 | 16.48 | 16.60 | 16.41 | 16.59 | 19,654 | +0.10(+0.62%) |
Jan 26, 2017 | 16.58 | 16.58 | 16.49 | 16.49 | 1,941 | +0.04(+0.24%) |
Jan 25, 2017 | 16.55 | 16.59 | 16.44 | 16.45 | 14,530 | -0.09(-0.57%) |
Jan 24, 2017 | 16.21 | 16.59 | 16.21 | 16.55 | 32,649 | +0.31(+1.90%) |
Jan 23, 2017 | 16.11 | 16.25 | 16.05 | 16.24 | 3,826 | +0.00(+0.00%) |
Jan 20, 2017 | 16.14 | 16.24 | 16.03 | 16.24 | 7,863 | +0.09(+0.59%) |
Jan 19, 2017 | 16.17 | 16.17 | 16.05 | 16.14 | 13,846 | +0.01(+0.05%) |
Jan 18, 2017 | 16.04 | 16.24 | 16.04 | 16.14 | 18,168 | +0.09(+0.54%) |
Jan 17, 2017 | 16.08 | 16.19 | 16.03 | 16.05 | 12,829 | -0.14(-0.88%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.21 | 16.37 | 16.05 | 16.19 | 15,441 | -0.13(-0.82%) |
Jan 11, 2017 | 16.18 | 16.39 | 16.05 | 16.33 | 13,919 | +0.16(+0.98%) |
Jan 10, 2017 | 16.10 | 16.27 | 16.10 | 16.17 | 14,353 | +0.06(+0.39%) |
Jan 09, 2017 | 16.03 | 16.16 | 16.03 | 16.10 | 24,010 | +0.06(+0.35%) |
Jan 06, 2017 | 16.10 | 16.38 | 16.04 | 16.05 | 14,506 | -0.16(-0.98%) |
Jan 05, 2017 | 16.03 | 16.38 | 16.03 | 16.21 | 15,668 | +0.16(+0.99%) |
Jan 04, 2017 | 16.16 | 16.21 | 16.03 | 16.05 | 19,070 | -0.01(-0.05%) |
Jan 03, 2017 | 16.41 | 16.41 | 15.81 | 16.06 | 20,604 | -0.28(-1.69%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.21(+1.32%) | |
Dec 29, 2016 | 16.03 | 16.32 | 16.02 | 16.12 | 15,901 | +0.06(+0.39%) |
Dec 28, 2016 | 16.05 | 16.32 | 16.03 | 16.06 | 8,874 | -0.02(-0.15%) |
Dec 27, 2016 | 16.03 | 16.09 | 16.01 | 16.08 | 67,981 | -0.05(-0.29%) |
Dec 23, 2016 | 16.13 | 16.13 | 16.13 | 0 | +0.07(+0.44%) | |
Dec 22, 2016 | 16.22 | 16.26 | 16.06 | 16.06 | 3,083 | -0.21(-1.31%) |
Dec 21, 2016 | 16.21 | 16.33 | 16.03 | 16.27 | 14,543 | -0.06(-0.34%) |
Dec 20, 2016 | 16.19 | 16.39 | 16.19 | 16.33 | 4,961 | +0.26(+1.62%) |
Dec 19, 2016 | 16.28 | 16.32 | 16.07 | 16.07 | 9,144 | -0.17(-1.07%) |
Dec 16, 2016 | 16.21 | 16.29 | 16.09 | 16.24 | 22,555 | +0.10(+0.64%) |
Dec 15, 2016 | 16.19 | 16.33 | 16.10 | 16.14 | 4,844 | -0.07(-0.44%) |
Dec 14, 2016 | 16.09 | 16.29 | 16.03 | 16.21 | 15,193 | +0.09(+0.54%) |
Dec 13, 2016 | 16.24 | 16.28 | 16.06 | 16.12 | 7,252 | -0.01(-0.05%) |
Dec 12, 2016 | 16.18 | 16.28 | 16.11 | 16.13 | 2,666 | -0.15(-0.92%) |
Dec 09, 2016 | 16.16 | 16.41 | 16.16 | 16.28 | 9,826 | -0.13(-0.77%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.22 | 16.41 | 20,596 | +0.07(+0.44%) |
Dec 07, 2016 | 16.52 | 16.52 | 16.10 | 16.33 | 10,467 | -0.23(-1.38%) |
Dec 06, 2016 | 16.50 | 16.60 | 16.43 | 16.56 | 15,775 | +0.25(+1.50%) |
Dec 05, 2016 | 15.95 | 16.72 | 15.95 | 16.32 | 27,717 | +0.51(+3.20%) |
Dec 02, 2016 | 15.47 | 15.81 | 15.42 | 15.81 | 35,496 | +0.42(+2.72%) |