Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.55 | 16.55 | 16.10 | 16.50 | 104,840 | -0.05(-0.30%) |
Feb 27, 2017 | 16.25 | 16.60 | 16.05 | 16.55 | 89,407 | +0.35(+2.16%) |
Feb 24, 2017 | 15.50 | 16.30 | 14.90 | 16.20 | 253,971 | -0.50(-2.99%) |
Feb 23, 2017 | 16.80 | 16.85 | 16.60 | 16.70 | 44,320 | -0.10(-0.60%) |
Feb 22, 2017 | 16.65 | 16.90 | 16.65 | 16.80 | 30,580 | +0.15(+0.90%) |
Feb 21, 2017 | 16.75 | 16.95 | 16.55 | 16.65 | 47,609 | -0.05(-0.30%) |
Feb 17, 2017 | 16.70 | 16.70 | 16.70 | 0 | -0.35(-2.05%) | |
Feb 16, 2017 | 16.90 | 17.18 | 16.90 | 17.05 | 47,817 | +0.15(+0.89%) |
Feb 15, 2017 | 16.80 | 16.95 | 16.65 | 16.90 | 32,644 | +0.05(+0.30%) |
Feb 14, 2017 | 16.60 | 16.95 | 16.50 | 16.85 | 64,727 | +0.25(+1.51%) |
Feb 13, 2017 | 16.55 | 16.75 | 16.45 | 16.60 | 63,002 | +0.10(+0.61%) |
Feb 10, 2017 | 17.00 | 17.12 | 16.30 | 16.50 | 81,121 | -0.50(-2.94%) |
Feb 09, 2017 | 16.85 | 17.05 | 16.55 | 17.00 | 43,245 | +0.15(+0.89%) |
Feb 08, 2017 | 16.75 | 16.88 | 16.50 | 16.85 | 55,669 | +0.00(+0.00%) |
Feb 07, 2017 | 17.95 | 18.05 | 16.75 | 16.85 | 88,672 | -1.05(-5.87%) |
Feb 06, 2017 | 17.70 | 18.10 | 17.60 | 17.90 | 66,898 | +0.10(+0.56%) |
Feb 03, 2017 | 17.65 | 17.88 | 17.30 | 17.80 | 41,144 | +0.30(+1.71%) |
Feb 02, 2017 | 17.60 | 17.95 | 17.40 | 17.50 | 48,767 | -0.05(-0.28%) |
Feb 01, 2017 | 17.75 | 18.20 | 17.50 | 17.55 | 31,977 | -0.10(-0.57%) |
Jan 31, 2017 | 18.05 | 18.05 | 17.50 | 17.65 | 89,685 | -0.40(-2.22%) |
Jan 30, 2017 | 18.00 | 18.38 | 17.70 | 18.05 | 72,911 | +0.05(+0.28%) |
Jan 27, 2017 | 18.90 | 18.90 | 17.75 | 18.00 | 62,263 | -0.90(-4.76%) |
Jan 26, 2017 | 18.60 | 19.12 | 18.60 | 18.90 | 116,407 | +0.40(+2.16%) |
Jan 25, 2017 | 18.05 | 18.60 | 17.95 | 18.50 | 210,423 | +0.55(+3.06%) |
Jan 24, 2017 | 17.00 | 18.00 | 17.00 | 17.95 | 315,312 | +1.00(+5.90%) |
Jan 23, 2017 | 16.35 | 16.98 | 16.20 | 16.95 | 202,857 | +0.75(+4.63%) |
Jan 20, 2017 | 16.05 | 16.30 | 15.97 | 16.20 | 128,881 | +0.15(+0.93%) |
Jan 19, 2017 | 16.05 | 16.10 | 15.95 | 16.05 | 25,554 | +0.00(+0.00%) |
Jan 18, 2017 | 16.15 | 16.30 | 16.05 | 16.05 | 17,260 | -0.05(-0.31%) |
Jan 17, 2017 | 16.35 | 16.40 | 16.10 | 16.10 | 26,976 | -0.25(-1.53%) |
Jan 13, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.25(+1.55%) | |
Jan 12, 2017 | 16.10 | 16.15 | 15.85 | 16.10 | 25,479 | +0.10(+0.63%) |
Jan 11, 2017 | 16.40 | 16.40 | 15.95 | 16.00 | 28,855 | -0.35(-2.14%) |
Jan 10, 2017 | 16.35 | 16.45 | 16.20 | 16.35 | 27,876 | +0.10(+0.62%) |
Jan 09, 2017 | 16.05 | 16.35 | 15.95 | 16.25 | 32,619 | +0.20(+1.25%) |
Jan 06, 2017 | 16.65 | 16.65 | 16.00 | 16.05 | 37,039 | -0.45(-2.73%) |
Jan 05, 2017 | 16.80 | 16.90 | 16.50 | 16.50 | 22,976 | -0.25(-1.49%) |
Jan 04, 2017 | 16.50 | 16.80 | 16.45 | 16.75 | 51,920 | +0.30(+1.82%) |
Jan 03, 2017 | 15.95 | 16.45 | 15.95 | 16.45 | 89,850 | +0.65(+4.11%) |
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.35(-2.17%) | |
Dec 29, 2016 | 16.15 | 16.25 | 16.00 | 16.15 | 56,427 | +0.00(+0.00%) |
Dec 28, 2016 | 16.00 | 16.20 | 15.80 | 16.15 | 54,801 | +0.30(+1.89%) |
Dec 27, 2016 | 16.40 | 16.40 | 15.80 | 15.85 | 33,018 | -0.40(-2.46%) |
Dec 23, 2016 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) | |
Dec 22, 2016 | 16.27 | 16.40 | 15.80 | 16.30 | 54,058 | +0.05(+0.31%) |
Dec 21, 2016 | 15.50 | 16.45 | 15.50 | 16.25 | 65,907 | +0.75(+4.84%) |
Dec 20, 2016 | 15.10 | 15.55 | 15.10 | 15.50 | 100,207 | +0.40(+2.65%) |
Dec 19, 2016 | 15.20 | 15.25 | 15.05 | 15.10 | 107,270 | +0.00(+0.00%) |
Dec 16, 2016 | 15.35 | 15.35 | 15.05 | 15.10 | 265,955 | -0.20(-1.31%) |
Dec 15, 2016 | 15.25 | 15.40 | 15.20 | 15.30 | 79,227 | -0.05(-0.33%) |
Dec 14, 2016 | 15.50 | 15.53 | 15.20 | 15.35 | 68,301 | -0.15(-0.97%) |
Dec 13, 2016 | 15.95 | 15.95 | 15.44 | 15.50 | 68,440 | -0.35(-2.21%) |
Dec 12, 2016 | 15.75 | 16.10 | 15.60 | 15.85 | 52,623 | -0.05(-0.31%) |
Dec 09, 2016 | 16.15 | 16.15 | 15.80 | 15.90 | 46,037 | -0.10(-0.62%) |
Dec 08, 2016 | 15.90 | 16.15 | 15.70 | 16.00 | 66,691 | +0.10(+0.63%) |
Dec 07, 2016 | 15.80 | 16.02 | 15.80 | 15.90 | 45,049 | +0.00(+0.00%) |
Dec 06, 2016 | 16.00 | 16.19 | 15.75 | 15.90 | 61,715 | -0.15(-0.93%) |
Dec 05, 2016 | 16.15 | 16.20 | 15.93 | 16.05 | 42,684 | -0.05(-0.31%) |
Dec 02, 2016 | 15.90 | 16.15 | 15.90 | 16.10 | 44,165 | +0.15(+0.94%) |