Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.26 | 17.44 | 17.24 | 17.42 | 596,057 | +0.13(+0.72%) |
Feb 27, 2017 | 17.46 | 17.55 | 17.28 | 17.29 | 505,824 | -0.16(-0.94%) |
Feb 24, 2017 | 17.73 | 17.76 | 17.42 | 17.45 | 472,859 | -0.37(-2.05%) |
Feb 23, 2017 | 17.80 | 17.88 | 17.63 | 17.82 | 364,677 | +0.02(+0.11%) |
Feb 22, 2017 | 17.66 | 17.82 | 17.56 | 17.80 | 463,727 | -0.02(-0.11%) |
Feb 21, 2017 | 17.70 | 17.87 | 17.66 | 17.82 | 748,774 | +0.25(+1.42%) |
Feb 17, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.09(-0.49%) | |
Feb 16, 2017 | 17.71 | 17.82 | 17.61 | 17.66 | 414,269 | -0.05(-0.27%) |
Feb 15, 2017 | 17.71 | 17.82 | 17.61 | 17.71 | 405,754 | +0.05(+0.27%) |
Feb 14, 2017 | 17.73 | 17.82 | 17.47 | 17.66 | 521,532 | -0.04(-0.22%) |
Feb 13, 2017 | 17.74 | 17.82 | 17.62 | 17.70 | 332,883 | -0.11(-0.65%) |
Feb 10, 2017 | 18.04 | 18.13 | 17.80 | 17.81 | 490,761 | -0.08(-0.43%) |
Feb 09, 2017 | 18.02 | 18.08 | 17.80 | 17.89 | 589,915 | -0.06(-0.32%) |
Feb 08, 2017 | 17.80 | 18.03 | 17.78 | 17.94 | 279,044 | +0.00(+0.00%) |
Feb 07, 2017 | 17.94 | 18.09 | 17.81 | 17.94 | 1,014,638 | +0.08(+0.43%) |
Feb 06, 2017 | 18.01 | 18.14 | 17.74 | 17.87 | 1,167,504 | +0.12(+0.70%) |
Feb 03, 2017 | 17.79 | 18.02 | 17.70 | 17.74 | 879,631 | -0.06(-0.32%) |
Feb 02, 2017 | 17.86 | 17.99 | 17.70 | 17.80 | 605,323 | +0.02(+0.11%) |
Feb 01, 2017 | 17.70 | 17.83 | 17.53 | 17.78 | 495,959 | +0.11(+0.65%) |
Jan 31, 2017 | 17.50 | 17.67 | 17.28 | 17.67 | 1,066,168 | +0.18(+1.04%) |
Jan 30, 2017 | 17.83 | 17.88 | 17.38 | 17.48 | 512,240 | -0.51(-2.82%) |
Jan 27, 2017 | 17.92 | 18.12 | 17.67 | 17.99 | 802,050 | -0.10(-0.53%) |
Jan 26, 2017 | 17.87 | 18.09 | 17.72 | 18.09 | 485,352 | +0.31(+1.72%) |
Jan 25, 2017 | 17.61 | 17.84 | 17.53 | 17.78 | 326,533 | +0.17(+0.98%) |
Jan 24, 2017 | 17.40 | 17.70 | 17.26 | 17.61 | 265,296 | +0.34(+1.94%) |
Jan 23, 2017 | 17.23 | 17.42 | 17.16 | 17.27 | 621,255 | -0.02(-0.11%) |
Jan 20, 2017 | 17.43 | 17.51 | 17.25 | 17.29 | 295,022 | +0.00(+0.00%) |
Jan 19, 2017 | 17.31 | 17.48 | 17.23 | 17.29 | 339,724 | -0.06(-0.33%) |
Jan 18, 2017 | 17.32 | 17.46 | 17.27 | 17.35 | 656,086 | -0.07(-0.38%) |
Jan 17, 2017 | 17.58 | 17.60 | 17.31 | 17.42 | 671,987 | +0.01(+0.06%) |
Jan 13, 2017 | 17.41 | 17.41 | 17.41 | 0 | +0.11(+0.66%) | |
Jan 12, 2017 | 17.69 | 17.69 | 17.18 | 17.29 | 436,144 | -0.16(-0.93%) |
Jan 11, 2017 | 17.53 | 17.66 | 17.39 | 17.46 | 616,682 | +0.04(+0.22%) |
Jan 10, 2017 | 17.58 | 17.68 | 17.38 | 17.42 | 1,126,684 | -0.11(-0.65%) |
Jan 09, 2017 | 17.56 | 17.66 | 17.37 | 17.53 | 619,626 | -0.12(-0.71%) |
Jan 06, 2017 | 17.44 | 17.74 | 17.35 | 17.66 | 739,253 | +0.23(+1.32%) |
Jan 05, 2017 | 17.26 | 17.50 | 17.14 | 17.43 | 636,404 | +0.21(+1.22%) |
Jan 04, 2017 | 16.90 | 17.32 | 16.78 | 17.22 | 764,480 | +0.28(+1.64%) |
Jan 03, 2017 | 16.98 | 17.08 | 16.80 | 16.94 | 761,689 | +0.33(+1.96%) |
Dec 30, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.20(-1.20%) | |
Dec 29, 2016 | 17.12 | 17.14 | 16.74 | 16.82 | 544,654 | -0.33(-1.90%) |
Dec 28, 2016 | 17.55 | 17.68 | 17.05 | 17.14 | 542,299 | -0.44(-2.50%) |
Dec 27, 2016 | 17.53 | 17.70 | 17.35 | 17.58 | 537,359 | +0.03(+0.16%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.13(+0.77%) | |
Dec 22, 2016 | 16.94 | 17.45 | 16.87 | 17.42 | 555,037 | +0.43(+2.54%) |
Dec 21, 2016 | 16.86 | 17.18 | 16.83 | 16.99 | 941,399 | +0.11(+0.62%) |
Dec 20, 2016 | 16.75 | 16.99 | 16.73 | 16.88 | 316,199 | +0.12(+0.74%) |
Dec 19, 2016 | 16.99 | 17.09 | 16.73 | 16.76 | 1,020,927 | -0.17(-1.02%) |
Dec 16, 2016 | 16.87 | 17.22 | 16.64 | 16.93 | 7,677,233 | +0.12(+0.74%) |
Dec 15, 2016 | 16.66 | 16.95 | 16.65 | 16.81 | 2,113,696 | +0.02(+0.11%) |
Dec 14, 2016 | 16.89 | 17.13 | 16.60 | 16.79 | 1,520,926 | -0.14(-0.85%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.70 | 16.93 | 2,200,394 | +0.25(+1.49%) |
Dec 12, 2016 | 16.43 | 16.72 | 16.19 | 16.68 | 730,680 | +0.42(+2.59%) |
Dec 09, 2016 | 16.22 | 16.31 | 16.04 | 16.26 | 549,743 | +0.06(+0.35%) |
Dec 08, 2016 | 16.24 | 16.37 | 15.94 | 16.20 | 1,097,230 | -0.11(-0.65%) |
Dec 07, 2016 | 16.43 | 16.45 | 16.17 | 16.31 | 551,953 | -0.21(-1.27%) |
Dec 06, 2016 | 16.44 | 16.55 | 16.33 | 16.52 | 195,431 | +0.03(+0.17%) |
Dec 05, 2016 | 16.47 | 16.73 | 16.42 | 16.49 | 470,656 | +0.08(+0.47%) |
Dec 02, 2016 | 16.35 | 16.52 | 16.28 | 16.41 | 422,900 | +0.08(+0.47%) |