Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.48 | 18.56 | 18.36 | 18.52 | 2,736,956 | +0.04(+0.23%) |
Feb 27, 2017 | 18.43 | 18.63 | 18.30 | 18.48 | 1,693,158 | +0.09(+0.47%) |
Feb 24, 2017 | 18.02 | 18.40 | 17.91 | 18.39 | 1,346,837 | +0.36(+1.97%) |
Feb 23, 2017 | 17.99 | 18.06 | 17.73 | 18.03 | 1,150,597 | +0.11(+0.64%) |
Feb 22, 2017 | 17.74 | 17.95 | 17.56 | 17.92 | 1,691,524 | +0.16(+0.92%) |
Feb 21, 2017 | 17.30 | 17.78 | 17.28 | 17.76 | 1,652,173 | +0.51(+2.94%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 17.04 | 17.26 | 17.04 | 17.18 | 636,625 | +0.13(+0.75%) |
Feb 15, 2017 | 17.04 | 17.09 | 16.82 | 17.05 | 516,961 | -0.04(-0.21%) |
Feb 14, 2017 | 17.07 | 17.13 | 16.88 | 17.09 | 667,985 | -0.04(-0.25%) |
Feb 13, 2017 | 17.14 | 17.25 | 17.04 | 17.13 | 728,973 | -0.06(-0.33%) |
Feb 10, 2017 | 16.90 | 17.24 | 16.84 | 17.19 | 937,929 | +0.24(+1.43%) |
Feb 09, 2017 | 16.86 | 17.04 | 16.87 | 16.94 | 707,658 | +0.09(+0.51%) |
Feb 08, 2017 | 16.84 | 16.90 | 16.66 | 16.86 | 691,212 | +0.02(+0.13%) |
Feb 07, 2017 | 17.06 | 17.15 | 16.81 | 16.84 | 1,008,301 | -0.16(-0.97%) |
Feb 06, 2017 | 16.95 | 17.03 | 16.83 | 17.00 | 806,283 | +0.08(+0.46%) |
Feb 03, 2017 | 16.83 | 17.04 | 16.76 | 16.92 | 809,472 | +0.22(+1.32%) |
Feb 02, 2017 | 16.54 | 16.74 | 16.48 | 16.70 | 980,003 | +0.17(+1.04%) |
Feb 01, 2017 | 16.54 | 16.66 | 16.48 | 16.53 | 869,101 | +0.01(+0.09%) |
Jan 31, 2017 | 16.31 | 16.65 | 16.31 | 16.51 | 1,062,043 | +0.25(+1.54%) |
Jan 30, 2017 | 16.64 | 16.67 | 16.20 | 16.26 | 1,248,415 | -0.36(-2.15%) |
Jan 27, 2017 | 17.29 | 17.29 | 16.60 | 16.62 | 1,004,623 | -0.60(-3.49%) |
Jan 26, 2017 | 17.20 | 17.30 | 17.10 | 17.22 | 879,508 | +0.02(+0.12%) |
Jan 25, 2017 | 17.29 | 17.39 | 17.16 | 17.20 | 1,102,055 | -0.08(-0.45%) |
Jan 24, 2017 | 17.22 | 17.34 | 17.14 | 17.28 | 979,212 | +0.06(+0.37%) |
Jan 23, 2017 | 17.14 | 17.34 | 17.10 | 17.22 | 1,370,730 | +0.15(+0.87%) |
Jan 20, 2017 | 17.01 | 17.17 | 16.96 | 17.07 | 843,640 | +0.05(+0.29%) |
Jan 19, 2017 | 17.12 | 17.12 | 16.93 | 17.02 | 719,632 | -0.17(-0.99%) |
Jan 18, 2017 | 17.09 | 17.35 | 17.06 | 17.19 | 602,837 | +0.10(+0.58%) |
Jan 17, 2017 | 16.99 | 17.17 | 16.93 | 17.09 | 706,062 | +0.13(+0.75%) |
Jan 13, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.93 | 16.93 | 16.72 | 16.89 | 1,012,492 | +0.03(+0.17%) |
Jan 11, 2017 | 16.90 | 17.01 | 16.85 | 16.86 | 1,397,581 | -0.04(-0.25%) |
Jan 10, 2017 | 17.03 | 17.07 | 16.86 | 16.90 | 998,278 | -0.09(-0.54%) |
Jan 09, 2017 | 17.42 | 17.44 | 16.98 | 17.00 | 1,763,018 | -0.34(-1.97%) |
Jan 06, 2017 | 17.25 | 17.41 | 17.12 | 17.34 | 1,198,435 | +0.13(+0.78%) |
Jan 05, 2017 | 17.06 | 17.29 | 16.90 | 17.20 | 1,516,022 | +0.15(+0.87%) |
Jan 04, 2017 | 16.91 | 17.11 | 16.87 | 17.05 | 2,313,244 | +0.21(+1.27%) |
Jan 03, 2017 | 17.05 | 17.10 | 16.74 | 16.84 | 990,506 | -0.11(-0.67%) |
Dec 30, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.55 | 16.80 | 16.51 | 16.69 | 894,007 | +0.18(+1.08%) |
Dec 28, 2016 | 16.68 | 16.71 | 16.43 | 16.51 | 896,647 | -0.12(-0.70%) |
Dec 27, 2016 | 16.65 | 16.73 | 16.54 | 16.63 | 647,698 | +0.02(+0.13%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.41 | 16.48 | 16.23 | 16.40 | 1,888,133 | -0.06(-0.39%) |
Dec 21, 2016 | 16.70 | 16.87 | 16.45 | 16.46 | 1,395,902 | -0.29(-1.73%) |
Dec 20, 2016 | 16.65 | 16.88 | 16.59 | 16.75 | 862,313 | +0.10(+0.59%) |
Dec 19, 2016 | 16.37 | 16.67 | 16.33 | 16.65 | 1,055,756 | +0.40(+2.43%) |
Dec 16, 2016 | 16.21 | 16.47 | 16.18 | 16.26 | 3,516,330 | +0.17(+1.05%) |
Dec 15, 2016 | 16.10 | 16.26 | 16.00 | 16.09 | 1,074,783 | -0.01(-0.04%) |
Dec 14, 2016 | 16.81 | 16.83 | 16.09 | 16.09 | 1,249,183 | -0.67(-4.00%) |
Dec 13, 2016 | 16.82 | 16.84 | 16.65 | 16.76 | 1,342,678 | +0.00(+0.00%) |
Dec 12, 2016 | 16.74 | 16.86 | 16.71 | 16.76 | 1,818,268 | +0.01(+0.08%) |
Dec 09, 2016 | 16.66 | 16.83 | 16.65 | 16.75 | 1,518,492 | +0.08(+0.51%) |
Dec 08, 2016 | 16.58 | 16.83 | 16.54 | 16.67 | 1,414,311 | +0.00(+0.00%) |
Dec 07, 2016 | 16.52 | 16.79 | 16.52 | 16.67 | 1,795,889 | +0.21(+1.29%) |
Dec 06, 2016 | 16.53 | 16.67 | 16.41 | 16.45 | 1,156,042 | -0.08(-0.47%) |
Dec 05, 2016 | 16.59 | 16.66 | 16.38 | 16.53 | 806,142 | -0.02(-0.13%) |
Dec 02, 2016 | 16.45 | 16.79 | 16.45 | 16.55 | 601,887 | +0.24(+1.47%) |