Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.61 | 17.70 | 17.50 | 17.67 | 100,229 | +0.06(+0.35%) |
Feb 27, 2017 | 17.55 | 17.63 | 17.54 | 17.61 | 47,795 | +0.04(+0.25%) |
Feb 24, 2017 | 17.55 | 17.61 | 17.35 | 17.56 | 52,809 | -0.03(-0.15%) |
Feb 23, 2017 | 17.67 | 17.67 | 17.46 | 17.59 | 38,250 | +0.11(+0.65%) |
Feb 22, 2017 | 17.44 | 17.66 | 17.44 | 17.47 | 87,324 | -0.10(-0.55%) |
Feb 21, 2017 | 17.54 | 17.62 | 17.44 | 17.57 | 30,392 | +0.17(+1.00%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 17.69 | 17.75 | 17.47 | 17.47 | 43,686 | -0.18(-1.04%) |
Feb 15, 2017 | 17.65 | 17.72 | 17.61 | 17.65 | 90,031 | +0.00(+0.00%) |
Feb 14, 2017 | 17.63 | 17.75 | 17.60 | 17.65 | 81,569 | -0.03(-0.20%) |
Feb 13, 2017 | 17.76 | 17.84 | 17.66 | 17.68 | 112,084 | -0.08(-0.44%) |
Feb 10, 2017 | 17.83 | 17.86 | 17.70 | 17.76 | 159,461 | +0.06(+0.35%) |
Feb 09, 2017 | 17.70 | 17.77 | 17.44 | 17.70 | 134,652 | +0.04(+0.25%) |
Feb 08, 2017 | 17.54 | 17.66 | 17.35 | 17.66 | 71,880 | +0.09(+0.50%) |
Feb 07, 2017 | 17.68 | 17.68 | 17.46 | 17.57 | 59,635 | -0.04(-0.25%) |
Feb 06, 2017 | 17.62 | 17.67 | 17.54 | 17.61 | 78,746 | +0.03(+0.20%) |
Feb 03, 2017 | 17.38 | 17.61 | 17.28 | 17.58 | 99,041 | +0.29(+1.67%) |
Feb 02, 2017 | 17.28 | 17.34 | 17.20 | 17.29 | 73,371 | -0.03(-0.15%) |
Feb 01, 2017 | 17.20 | 17.32 | 17.13 | 17.32 | 92,455 | +0.31(+1.85%) |
Jan 31, 2017 | 16.99 | 17.01 | 16.65 | 17.00 | 64,354 | +0.15(+0.88%) |
Jan 30, 2017 | 17.15 | 17.20 | 16.73 | 16.85 | 46,247 | -0.36(-2.08%) |
Jan 27, 2017 | 17.28 | 17.31 | 17.07 | 17.21 | 44,244 | -0.02(-0.10%) |
Jan 26, 2017 | 17.20 | 17.36 | 17.14 | 17.23 | 79,196 | +0.09(+0.51%) |
Jan 25, 2017 | 16.83 | 17.16 | 16.83 | 17.14 | 149,964 | +0.40(+2.40%) |
Jan 24, 2017 | 16.64 | 16.84 | 16.60 | 16.74 | 70,416 | +0.18(+1.11%) |
Jan 23, 2017 | 16.51 | 16.77 | 16.50 | 16.56 | 41,842 | -0.03(-0.16%) |
Jan 20, 2017 | 16.50 | 16.66 | 16.44 | 16.58 | 55,586 | +0.11(+0.69%) |
Jan 19, 2017 | 16.71 | 16.71 | 16.25 | 16.47 | 88,979 | -0.20(-1.20%) |
Jan 18, 2017 | 16.64 | 16.76 | 16.59 | 16.67 | 28,135 | -0.02(-0.10%) |
Jan 17, 2017 | 16.85 | 16.93 | 16.52 | 16.69 | 47,467 | -0.20(-1.19%) |
Jan 13, 2017 | 16.89 | 16.89 | 16.89 | 0 | +0.14(+0.83%) | |
Jan 12, 2017 | 16.73 | 16.76 | 16.38 | 16.75 | 31,872 | +0.11(+0.68%) |
Jan 11, 2017 | 16.57 | 16.72 | 16.43 | 16.64 | 25,432 | +0.12(+0.74%) |
Jan 10, 2017 | 16.68 | 16.72 | 16.44 | 16.51 | 36,133 | -0.09(-0.53%) |
Jan 09, 2017 | 16.94 | 16.94 | 16.57 | 16.60 | 22,999 | -0.38(-2.21%) |
Jan 06, 2017 | 17.14 | 17.14 | 16.91 | 16.98 | 55,008 | -0.11(-0.66%) |
Jan 05, 2017 | 17.06 | 17.12 | 16.99 | 17.09 | 34,007 | +0.01(+0.05%) |
Jan 04, 2017 | 16.88 | 17.11 | 16.87 | 17.08 | 46,888 | +0.29(+1.72%) |
Jan 03, 2017 | 16.65 | 16.89 | 16.59 | 16.79 | 122,472 | +0.25(+1.49%) |
Dec 30, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.03(+0.15%) | |
Dec 29, 2016 | 16.38 | 16.69 | 16.34 | 16.52 | 61,952 | +0.13(+0.78%) |
Dec 28, 2016 | 16.43 | 16.48 | 16.27 | 16.39 | 29,958 | -0.03(-0.21%) |
Dec 27, 2016 | 16.57 | 16.57 | 16.18 | 16.43 | 30,298 | -0.08(-0.46%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 16.25 | 16.62 | 16.23 | 16.55 | 97,126 | +0.21(+1.30%) |
Dec 21, 2016 | 16.15 | 16.33 | 16.10 | 16.33 | 34,707 | +0.28(+1.75%) |
Dec 20, 2016 | 16.15 | 16.32 | 16.03 | 16.05 | 60,617 | -0.05(-0.32%) |
Dec 19, 2016 | 16.10 | 16.28 | 16.01 | 16.10 | 59,134 | +0.04(+0.27%) |
Dec 16, 2016 | 16.42 | 16.43 | 16.02 | 16.06 | 70,160 | -0.34(-2.08%) |
Dec 15, 2016 | 16.59 | 16.63 | 16.40 | 16.40 | 79,818 | -0.18(-1.08%) |
Dec 14, 2016 | 16.67 | 16.71 | 16.55 | 16.58 | 35,306 | -0.14(-0.82%) |
Dec 13, 2016 | 16.69 | 16.73 | 16.48 | 16.72 | 40,163 | +0.16(+0.98%) |
Dec 12, 2016 | 16.57 | 16.73 | 16.50 | 16.56 | 60,327 | +0.16(+0.99%) |
Dec 09, 2016 | 16.37 | 16.43 | 16.23 | 16.39 | 31,069 | +0.20(+1.26%) |
Dec 08, 2016 | 16.42 | 16.42 | 16.18 | 16.19 | 48,778 | -0.14(-0.89%) |
Dec 07, 2016 | 16.28 | 16.60 | 16.21 | 16.33 | 31,509 | +0.04(+0.26%) |
Dec 06, 2016 | 16.37 | 16.76 | 16.20 | 16.29 | 33,739 | -0.05(-0.31%) |
Dec 05, 2016 | 16.56 | 16.59 | 16.34 | 16.34 | 58,398 | -0.09(-0.52%) |
Dec 02, 2016 | 16.39 | 16.62 | 16.32 | 16.43 | 42,141 | +0.03(+0.16%) |