Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.21 | 17.21 | 17.14 | 17.14 | 1,936 | -0.15(-0.84%) |
Feb 27, 2017 | 17.28 | 17.30 | 17.23 | 17.29 | 10,698 | +0.01(+0.04%) |
Feb 24, 2017 | 17.26 | 17.28 | 17.23 | 17.28 | 27,337 | +0.08(+0.46%) |
Feb 23, 2017 | 17.22 | 17.26 | 17.20 | 17.20 | 19,728 | +0.05(+0.31%) |
Feb 22, 2017 | 17.24 | 17.24 | 17.11 | 17.15 | 7,513 | +0.00(+0.03%) |
Feb 21, 2017 | 17.12 | 17.17 | 17.12 | 17.15 | 13,850 | +0.20(+1.20%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 16.96 | 16.96 | 16.91 | 16.94 | 6,373 | -0.03(-0.16%) |
Feb 15, 2017 | 16.94 | 16.99 | 16.93 | 16.96 | 16,168 | +0.01(+0.04%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.91 | 16.96 | 11,478 | +0.03(+0.20%) |
Feb 13, 2017 | 16.91 | 16.94 | 16.90 | 16.92 | 19,127 | +0.02(+0.13%) |
Feb 10, 2017 | 16.87 | 16.90 | 16.83 | 16.90 | 8,268 | +0.08(+0.45%) |
Feb 09, 2017 | 16.83 | 16.85 | 16.81 | 16.83 | 12,441 | +0.10(+0.62%) |
Feb 08, 2017 | 16.61 | 16.74 | 16.61 | 16.72 | 21,572 | +0.09(+0.53%) |
Feb 07, 2017 | 16.68 | 16.69 | 16.60 | 16.63 | 8,650 | -0.07(-0.45%) |
Feb 06, 2017 | 16.73 | 16.73 | 16.67 | 16.71 | 7,258 | -0.05(-0.29%) |
Feb 03, 2017 | 16.69 | 16.78 | 16.68 | 16.76 | 9,846 | +0.14(+0.83%) |
Feb 02, 2017 | 16.50 | 16.62 | 16.50 | 16.62 | 6,950 | +0.00(+0.03%) |
Feb 01, 2017 | 16.63 | 16.64 | 16.58 | 16.61 | 5,647 | -0.11(-0.65%) |
Jan 31, 2017 | 16.60 | 16.73 | 16.60 | 16.72 | 18,303 | +0.07(+0.42%) |
Jan 30, 2017 | 16.64 | 16.65 | 16.60 | 16.65 | 4,129 | -0.10(-0.62%) |
Jan 27, 2017 | 16.86 | 16.86 | 16.74 | 16.76 | 6,976 | -0.07(-0.41%) |
Jan 26, 2017 | 16.90 | 16.91 | 16.83 | 16.83 | 5,012 | -0.12(-0.69%) |
Jan 25, 2017 | 16.96 | 16.96 | 16.94 | 16.94 | 3,418 | +0.11(+0.66%) |
Jan 24, 2017 | 16.81 | 16.86 | 16.81 | 16.83 | 23,944 | +0.21(+1.25%) |
Jan 23, 2017 | 16.65 | 16.66 | 16.63 | 16.63 | 3,047 | -0.10(-0.58%) |
Jan 20, 2017 | 16.77 | 16.78 | 16.69 | 16.72 | 5,224 | +0.07(+0.43%) |
Jan 19, 2017 | 16.77 | 16.77 | 16.63 | 16.65 | 5,109 | -0.12(-0.71%) |
Jan 18, 2017 | 16.77 | 16.77 | 16.71 | 16.77 | 10,198 | -0.03(-0.17%) |
Jan 17, 2017 | 16.87 | 16.87 | 16.76 | 16.80 | 2,833 | -0.01(-0.06%) |
Jan 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 16.82 | 16.83 | 16.76 | 16.83 | 9,122 | -0.02(-0.12%) |
Jan 11, 2017 | 16.83 | 16.86 | 16.82 | 16.85 | 4,960 | +0.03(+0.17%) |
Jan 10, 2017 | 16.87 | 16.92 | 16.82 | 16.82 | 3,503 | +0.05(+0.33%) |
Jan 09, 2017 | 16.85 | 16.85 | 16.76 | 16.76 | 10,993 | -0.19(-1.14%) |
Jan 06, 2017 | 16.94 | 16.98 | 16.94 | 16.96 | 16,231 | -0.06(-0.32%) |
Jan 05, 2017 | 17.24 | 17.24 | 16.92 | 17.01 | 31,480 | -0.39(-2.26%) |
Jan 04, 2017 | 17.34 | 17.43 | 17.34 | 17.41 | 19,774 | +0.18(+1.04%) |
Jan 03, 2017 | 17.55 | 17.55 | 17.17 | 17.23 | 9,623 | +0.19(+1.10%) |
Dec 30, 2016 | 17.04 | 17.04 | 17.04 | 0 | -0.11(-0.64%) | |
Dec 29, 2016 | 17.18 | 17.18 | 17.14 | 17.15 | 8,777 | +0.04(+0.24%) |
Dec 28, 2016 | 17.30 | 17.30 | 17.10 | 17.11 | 516,481 | -0.19(-1.11%) |
Dec 27, 2016 | 17.32 | 17.32 | 17.25 | 17.30 | 196,092 | +0.04(+0.24%) |
Dec 23, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.02(-0.12%) |