Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 25,707 | -0.27(-1.54%) |
Feb 27, 2017 | 17.35 | 17.95 | 17.18 | 17.18 | 44,261 | -1.04(-5.71%) |
Feb 24, 2017 | 18.30 | 18.30 | 18.20 | 18.22 | 15,490 | -0.13(-0.71%) |
Feb 23, 2017 | 18.25 | 18.38 | 18.25 | 18.35 | 33,292 | +0.65(+3.67%) |
Feb 22, 2017 | 17.33 | 17.75 | 17.33 | 17.70 | 48,412 | +0.14(+0.80%) |
Feb 21, 2017 | 17.25 | 17.65 | 17.25 | 17.56 | 35,631 | -0.04(-0.23%) |
Feb 17, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.11(-0.62%) | |
Feb 16, 2017 | 17.66 | 17.74 | 17.50 | 17.71 | 7,707 | +0.19(+1.08%) |
Feb 15, 2017 | 17.46 | 17.56 | 17.46 | 17.52 | 14,399 | +0.34(+2.00%) |
Feb 14, 2017 | 17.37 | 17.37 | 16.87 | 17.18 | 14,803 | -0.19(-1.12%) |
Feb 13, 2017 | 17.25 | 17.71 | 17.20 | 17.37 | 11,612 | -0.33(-1.88%) |
Feb 10, 2017 | 16.83 | 17.72 | 16.83 | 17.70 | 25,161 | +0.17(+0.98%) |
Feb 09, 2017 | 17.69 | 17.93 | 17.46 | 17.53 | 22,112 | -0.76(-4.16%) |
Feb 08, 2017 | 17.86 | 18.39 | 17.80 | 18.29 | 38,724 | +0.09(+0.49%) |
Feb 07, 2017 | 17.56 | 18.20 | 17.56 | 18.20 | 42,906 | +0.29(+1.62%) |
Feb 06, 2017 | 17.89 | 17.91 | 16.97 | 17.91 | 14,148 | +0.53(+3.05%) |
Feb 03, 2017 | 17.10 | 17.45 | 16.65 | 17.38 | 10,213 | +0.33(+1.94%) |
Feb 02, 2017 | 16.81 | 17.19 | 16.81 | 17.05 | 75,968 | +0.47(+2.83%) |
Feb 01, 2017 | 16.06 | 16.61 | 16.06 | 16.58 | 15,852 | -0.10(-0.57%) |
Jan 31, 2017 | 16.44 | 16.81 | 16.44 | 16.68 | 29,697 | +0.25(+1.49%) |
Jan 30, 2017 | 16.65 | 16.65 | 16.24 | 16.43 | 28,497 | +0.24(+1.48%) |
Jan 27, 2017 | 16.10 | 16.20 | 16.02 | 16.19 | 15,949 | -0.01(-0.06%) |
Jan 26, 2017 | 16.30 | 16.44 | 15.94 | 16.20 | 8,339 | -0.24(-1.46%) |
Jan 25, 2017 | 16.60 | 16.60 | 16.20 | 16.44 | 50,714 | -0.33(-1.97%) |
Jan 24, 2017 | 16.95 | 17.10 | 16.66 | 16.77 | 19,259 | -0.01(-0.06%) |
Jan 23, 2017 | 16.58 | 16.90 | 16.58 | 16.78 | 94,411 | +0.18(+1.08%) |
Jan 20, 2017 | 16.65 | 16.65 | 16.15 | 16.60 | 72,174 | +0.15(+0.91%) |
Jan 19, 2017 | 16.12 | 16.45 | 16.12 | 16.45 | 50,370 | -0.18(-1.08%) |
Jan 18, 2017 | 16.89 | 16.91 | 16.11 | 16.63 | 83,122 | -0.23(-1.36%) |
Jan 17, 2017 | 16.70 | 16.90 | 16.70 | 16.86 | 62,892 | +0.82(+5.11%) |
Jan 13, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 12, 2017 | 15.53 | 16.10 | 15.53 | 15.78 | 71,833 | +0.03(+0.22%) |
Jan 11, 2017 | 15.30 | 15.97 | 15.18 | 15.74 | 84,851 | +0.41(+2.71%) |
Jan 10, 2017 | 15.50 | 15.65 | 15.19 | 15.33 | 12,315 | -0.07(-0.45%) |
Jan 09, 2017 | 15.27 | 15.54 | 15.22 | 15.40 | 36,165 | +0.52(+3.49%) |
Jan 06, 2017 | 15.34 | 15.35 | 14.81 | 14.88 | 65,005 | -0.89(-5.64%) |
Jan 05, 2017 | 14.89 | 15.77 | 14.89 | 15.77 | 48,620 | +0.79(+5.27%) |
Jan 04, 2017 | 14.91 | 14.98 | 14.64 | 14.98 | 20,703 | +0.23(+1.56%) |
Jan 03, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 32,325 | +0.39(+2.72%) |
Dec 30, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.04(-0.28%) | |
Dec 29, 2016 | 13.94 | 14.40 | 13.72 | 14.40 | 26,404 | +0.87(+6.43%) |
Dec 28, 2016 | 13.25 | 13.57 | 13.22 | 13.53 | 95,258 | +0.21(+1.61%) |
Dec 27, 2016 | 13.20 | 13.40 | 13.20 | 13.31 | 26,944 | +0.21(+1.60%) |
Dec 23, 2016 | 13.11 | 13.11 | 13.11 | 0 | +0.26(+1.98%) | |
Dec 22, 2016 | 13.19 | 13.19 | 12.71 | 12.85 | 24,230 | +0.10(+0.78%) |
Dec 21, 2016 | 12.47 | 12.80 | 12.47 | 12.75 | 35,998 | +0.18(+1.43%) |
Dec 20, 2016 | 12.42 | 12.71 | 12.42 | 12.57 | 36,580 | +0.48(+3.97%) |
Dec 19, 2016 | 12.03 | 12.34 | 12.03 | 12.09 | 28,688 | -0.28(-2.26%) |
Dec 16, 2016 | 12.75 | 12.75 | 12.11 | 12.37 | 43,500 | -0.16(-1.28%) |
Dec 15, 2016 | 13.10 | 13.10 | 12.44 | 12.53 | 34,281 | -0.60(-4.57%) |
Dec 14, 2016 | 14.23 | 14.23 | 13.13 | 13.13 | 82,439 | -0.62(-4.51%) |
Dec 13, 2016 | 13.72 | 13.85 | 13.57 | 13.75 | 81,872 | -0.19(-1.39%) |
Dec 12, 2016 | 13.78 | 14.06 | 13.77 | 13.94 | 31,225 | +0.10(+0.71%) |
Dec 09, 2016 | 14.10 | 14.12 | 13.79 | 13.85 | 32,127 | -0.24(-1.70%) |
Dec 08, 2016 | 14.12 | 14.15 | 13.76 | 14.09 | 10,606 | -0.18(-1.26%) |
Dec 07, 2016 | 14.25 | 14.46 | 14.25 | 14.27 | 94,293 | +0.38(+2.70%) |
Dec 06, 2016 | 14.14 | 14.14 | 13.88 | 13.89 | 37,101 | -0.22(-1.59%) |
Dec 05, 2016 | 13.74 | 14.30 | 13.74 | 14.12 | 52,438 | -0.21(-1.43%) |
Dec 02, 2016 | 14.40 | 14.40 | 14.26 | 14.32 | 18,854 | +0.20(+1.38%) |