Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.17 | 18.47 | 18.17 | 18.47 | 2,803 | +0.37(+2.04%) |
Feb 24, 2017 | 18.10 | 18.10 | 18.10 | 34 | -0.04(-0.22%) | |
Feb 23, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 762 | -0.23(-1.25%) |
Feb 22, 2017 | 18.16 | 18.37 | 18.16 | 18.37 | 1,023 | -0.12(-0.65%) |
Feb 21, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 141 | -0.37(-1.94%) |
Feb 17, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.34(+1.81%) | |
Feb 16, 2017 | 18.52 | 18.68 | 18.52 | 18.52 | 5,340 | -0.39(-2.06%) |
Feb 15, 2017 | 18.85 | 18.91 | 18.85 | 18.91 | 4,514 | +0.15(+0.80%) |
Feb 14, 2017 | 18.83 | 18.83 | 18.76 | 18.76 | 7,824 | +0.22(+1.19%) |
Feb 13, 2017 | 18.59 | 18.59 | 18.54 | 18.54 | 967 | -0.39(-2.06%) |
Feb 10, 2017 | 18.71 | 18.93 | 18.71 | 18.93 | 1,143 | +0.81(+4.47%) |
Feb 09, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 575 | +0.46(+2.59%) |
Feb 07, 2017 | 17.66 | 17.66 | 17.66 | 18 | +0.18(+1.05%) | |
Feb 06, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 187 | -0.49(-2.73%) |
Feb 03, 2017 | 17.81 | 18.31 | 17.81 | 17.97 | 2,031 | +0.51(+2.92%) |
Feb 02, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 401 | +0.22(+1.28%) |
Jan 31, 2017 | 17.24 | 17.24 | 17.24 | 0 | +0.24(+1.44%) | |
Jan 27, 2017 | 17.00 | 17.00 | 17.00 | 97 | +0.37(+2.19%) | |
Jan 26, 2017 | 16.63 | 16.63 | 16.59 | 16.63 | 3,223 | -0.22(-1.29%) |
Jan 25, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | -0.06(-0.35%) |
Jan 24, 2017 | 16.95 | 16.95 | 16.91 | 16.91 | 411 | +0.25(+1.48%) |
Jan 23, 2017 | 17.12 | 17.12 | 16.66 | 16.66 | 827 | -0.34(-2.00%) |
Jan 20, 2017 | 16.96 | 17.18 | 16.96 | 17.00 | 2,271 | +0.45(+2.72%) |
Jan 19, 2017 | 16.49 | 16.55 | 16.49 | 16.55 | 297 | +0.13(+0.79%) |
Jan 17, 2017 | 16.42 | 16.42 | 16.42 | 7 | -0.06(-0.39%) | |
Jan 13, 2017 | 16.48 | 16.48 | 16.48 | 0 | +0.29(+1.76%) | |
Jan 12, 2017 | 16.22 | 16.22 | 16.20 | 16.20 | 2,344 | -0.28(-1.70%) |
Jan 11, 2017 | 16.20 | 16.48 | 16.10 | 16.48 | 7,729 | +0.24(+1.48%) |
Jan 10, 2017 | 16.11 | 16.24 | 16.11 | 16.24 | 1,523 | +0.04(+0.22%) |
Jan 04, 2017 | 16.20 | 16.20 | 16.20 | 89 | +0.01(+0.06%) | |
Jan 03, 2017 | 16.38 | 16.38 | 15.97 | 16.20 | 1,673 | -0.23(-1.37%) |
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.34(+2.11%) | |
Dec 29, 2016 | 15.67 | 16.08 | 15.62 | 16.08 | 3,294 | +0.20(+1.26%) |
Dec 28, 2016 | 15.46 | 15.88 | 15.41 | 15.88 | 2,830 | +0.08(+0.47%) |
Dec 27, 2016 | 15.82 | 15.96 | 15.80 | 15.80 | 2,152 | -0.01(-0.06%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | -0.03(-0.19%) | |
Dec 22, 2016 | 15.81 | 16.04 | 15.81 | 15.85 | 1,299 | -0.05(-0.31%) |
Dec 21, 2016 | 15.54 | 15.89 | 15.54 | 15.89 | 2,013 | -0.01(-0.03%) |
Dec 20, 2016 | 15.67 | 15.90 | 15.44 | 15.90 | 1,549 | +0.40(+2.58%) |
Dec 19, 2016 | 15.23 | 15.50 | 15.18 | 15.50 | 2,866 | +0.12(+0.78%) |
Dec 16, 2016 | 15.50 | 15.50 | 15.27 | 15.38 | 1,336 | -0.26(-1.69%) |
Dec 15, 2016 | 15.64 | 15.64 | 15.64 | 15.64 | 2,899 | -0.08(-0.48%) |
Dec 14, 2016 | 15.83 | 16.03 | 15.72 | 15.72 | 1,257 | -0.11(-0.69%) |
Dec 13, 2016 | 15.83 | 15.92 | 15.80 | 15.83 | 4,663 | +0.17(+1.09%) |
Dec 12, 2016 | 15.66 | 15.93 | 15.66 | 15.66 | 4,470 | -0.04(-0.29%) |
Dec 09, 2016 | 15.96 | 15.96 | 15.71 | 15.71 | 905 | +0.22(+1.45%) |
Dec 08, 2016 | 15.42 | 15.48 | 15.42 | 15.48 | 1,063 | -0.08(-0.55%) |
Dec 07, 2016 | 15.64 | 15.88 | 15.56 | 15.56 | 1,800 | +0.12(+0.81%) |
Dec 06, 2016 | 15.68 | 15.91 | 15.44 | 15.44 | 4,178 | -0.02(-0.13%) |
Dec 05, 2016 | 15.20 | 15.54 | 15.20 | 15.46 | 1,861 | +0.08(+0.52%) |
Dec 02, 2016 | 15.55 | 15.58 | 15.38 | 15.38 | 3,578 | -0.07(-0.49%) |