Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.19 | 17.21 | 16.95 | 16.95 | 18,032 | -0.18(-1.02%) |
Feb 27, 2017 | 17.15 | 17.17 | 16.90 | 17.12 | 12,446 | +0.14(+0.84%) |
Feb 24, 2017 | 17.34 | 17.36 | 16.94 | 16.98 | 18,673 | -0.55(-3.12%) |
Feb 23, 2017 | 17.57 | 17.71 | 17.39 | 17.53 | 109,251 | +0.04(+0.23%) |
Feb 22, 2017 | 17.14 | 17.62 | 17.14 | 17.49 | 10,412 | +0.23(+1.31%) |
Feb 21, 2017 | 17.23 | 17.29 | 17.13 | 17.26 | 47,983 | +0.28(+1.64%) |
Feb 17, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.12(-0.68%) | |
Feb 16, 2017 | 17.20 | 17.20 | 16.79 | 17.10 | 86,145 | -0.08(-0.44%) |
Feb 15, 2017 | 16.72 | 17.18 | 16.72 | 17.17 | 18,415 | +0.38(+2.28%) |
Feb 14, 2017 | 16.67 | 16.88 | 16.56 | 16.79 | 12,027 | +0.23(+1.37%) |
Feb 13, 2017 | 16.81 | 16.85 | 16.56 | 16.56 | 19,644 | -0.17(-1.01%) |
Feb 10, 2017 | 16.24 | 16.73 | 16.23 | 16.73 | 24,286 | +0.57(+3.52%) |
Feb 09, 2017 | 15.54 | 16.22 | 15.54 | 16.16 | 103,540 | +0.58(+3.73%) |
Feb 08, 2017 | 15.09 | 15.58 | 15.09 | 15.58 | 10,378 | +0.49(+3.23%) |
Feb 07, 2017 | 15.08 | 15.17 | 15.05 | 15.09 | 14,748 | +0.10(+0.66%) |
Feb 06, 2017 | 14.94 | 15.07 | 14.85 | 14.99 | 45,533 | -0.03(-0.23%) |
Feb 03, 2017 | 15.02 | 15.16 | 14.91 | 15.03 | 20,668 | +0.44(+2.99%) |
Feb 02, 2017 | 14.64 | 14.72 | 14.59 | 14.59 | 5,830 | +0.05(+0.36%) |
Feb 01, 2017 | 14.42 | 14.58 | 14.26 | 14.54 | 26,188 | +0.12(+0.85%) |
Jan 31, 2017 | 14.59 | 14.59 | 14.30 | 14.42 | 12,307 | -0.18(-1.21%) |
Jan 30, 2017 | 14.82 | 14.82 | 14.53 | 14.60 | 3,570 | -0.12(-0.81%) |
Jan 27, 2017 | 14.90 | 15.04 | 14.72 | 14.72 | 33,809 | -0.18(-1.21%) |
Jan 26, 2017 | 15.30 | 15.30 | 14.84 | 14.90 | 11,481 | -0.34(-2.21%) |
Jan 25, 2017 | 14.51 | 15.37 | 14.51 | 15.23 | 14,876 | +0.79(+5.47%) |
Jan 24, 2017 | 13.79 | 14.47 | 13.79 | 14.44 | 5,425 | +0.68(+4.94%) |
Jan 23, 2017 | 14.16 | 14.17 | 13.76 | 13.76 | 23,479 | -0.50(-3.50%) |
Jan 20, 2017 | 14.69 | 14.69 | 14.14 | 14.26 | 8,345 | -0.33(-2.25%) |
Jan 19, 2017 | 14.83 | 14.84 | 14.57 | 14.59 | 28,180 | -0.39(-2.62%) |
Jan 18, 2017 | 15.07 | 15.21 | 14.95 | 14.98 | 10,162 | -0.10(-0.69%) |
Jan 17, 2017 | 15.26 | 15.37 | 15.03 | 15.09 | 13,061 | -0.15(-0.95%) |
Jan 13, 2017 | 15.23 | 15.23 | 15.23 | 0 | +0.16(+1.04%) | |
Jan 12, 2017 | 15.28 | 15.28 | 14.96 | 15.08 | 12,510 | -0.12(-0.76%) |
Jan 11, 2017 | 15.10 | 15.27 | 15.06 | 15.19 | 22,780 | +0.12(+0.81%) |
Jan 10, 2017 | 15.09 | 15.16 | 15.06 | 15.07 | 2,836 | +0.17(+1.17%) |
Jan 09, 2017 | 14.96 | 14.96 | 14.81 | 14.90 | 26,101 | -0.02(-0.16%) |
Jan 06, 2017 | 14.83 | 14.92 | 14.76 | 14.92 | 8,568 | +0.15(+1.02%) |
Jan 05, 2017 | 14.59 | 14.90 | 14.59 | 14.77 | 13,603 | +0.09(+0.59%) |
Jan 04, 2017 | 14.61 | 14.81 | 14.59 | 14.68 | 21,375 | +0.23(+1.57%) |
Jan 03, 2017 | 14.83 | 14.83 | 14.38 | 14.45 | 19,699 | -0.21(-1.47%) |
Dec 30, 2016 | 14.67 | 14.67 | 14.67 | 0 | +0.09(+0.60%) | |
Dec 29, 2016 | 14.65 | 14.66 | 14.49 | 14.58 | 7,580 | -0.03(-0.24%) |
Dec 28, 2016 | 14.80 | 14.91 | 14.55 | 14.62 | 18,914 | -0.03(-0.20%) |
Dec 27, 2016 | 14.78 | 15.00 | 14.61 | 14.65 | 5,380 | -0.13(-0.90%) |
Dec 23, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.20(-1.32%) | |
Dec 22, 2016 | 15.37 | 15.37 | 14.89 | 14.98 | 7,735 | -0.43(-2.79%) |
Dec 21, 2016 | 15.24 | 15.43 | 15.21 | 15.41 | 5,628 | +0.15(+0.95%) |
Dec 20, 2016 | 15.09 | 15.34 | 15.04 | 15.26 | 11,577 | +0.15(+0.96%) |
Dec 19, 2016 | 14.88 | 15.12 | 14.76 | 15.12 | 10,088 | +0.34(+2.32%) |
Dec 16, 2016 | 15.09 | 15.09 | 14.77 | 14.77 | 12,626 | -0.27(-1.81%) |
Dec 15, 2016 | 15.33 | 15.35 | 15.02 | 15.05 | 33,561 | -0.40(-2.59%) |
Dec 14, 2016 | 15.65 | 15.67 | 15.32 | 15.45 | 15,504 | -0.22(-1.37%) |
Dec 13, 2016 | 15.60 | 15.73 | 15.60 | 15.66 | 12,216 | +0.24(+1.58%) |
Dec 12, 2016 | 15.26 | 15.57 | 15.26 | 15.42 | 21,615 | +0.02(+0.15%) |
Dec 09, 2016 | 15.80 | 15.87 | 15.39 | 15.39 | 19,797 | -0.33(-2.07%) |
Dec 08, 2016 | 15.44 | 15.77 | 15.44 | 15.72 | 37,171 | +0.26(+1.69%) |
Dec 07, 2016 | 14.86 | 15.62 | 14.86 | 15.46 | 25,810 | +0.48(+3.22%) |
Dec 06, 2016 | 14.87 | 15.06 | 14.76 | 14.98 | 17,466 | -0.03(-0.19%) |
Dec 05, 2016 | 14.88 | 15.03 | 14.70 | 15.01 | 31,736 | +0.28(+1.93%) |
Dec 02, 2016 | 14.62 | 14.83 | 14.56 | 14.72 | 69,288 | +0.20(+1.40%) |