Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 707 | +0.14(+0.77%) |
Feb 27, 2017 | 18.03 | 18.49 | 18.03 | 18.49 | 1,862 | +0.83(+4.73%) |
Feb 24, 2017 | 17.59 | 17.66 | 17.59 | 17.66 | 437 | -0.09(-0.53%) |
Feb 23, 2017 | 17.90 | 17.90 | 17.75 | 17.75 | 598 | -0.15(-0.85%) |
Feb 22, 2017 | 18.06 | 18.06 | 17.90 | 17.90 | 2,166 | -0.16(-0.87%) |
Feb 21, 2017 | 18.28 | 18.28 | 17.97 | 18.06 | 4,695 | +0.03(+0.16%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.05 | 18.05 | 17.84 | 17.91 | 3,737 | -0.03(-0.16%) |
Feb 15, 2017 | 17.85 | 19.25 | 17.78 | 17.94 | 12,396 | +0.02(+0.10%) |
Feb 14, 2017 | 17.80 | 17.95 | 17.74 | 17.92 | 13,576 | +0.23(+1.33%) |
Feb 13, 2017 | 17.82 | 17.82 | 17.68 | 17.68 | 1,975 | -0.15(-0.84%) |
Feb 10, 2017 | 17.70 | 17.83 | 17.70 | 17.83 | 3,344 | +0.12(+0.70%) |
Feb 09, 2017 | 17.27 | 17.74 | 17.27 | 17.71 | 9,287 | +0.38(+2.22%) |
Feb 08, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 1,731 | +0.17(+0.97%) |
Feb 07, 2017 | 17.40 | 17.68 | 17.10 | 17.16 | 2,556 | -0.07(-0.38%) |
Feb 06, 2017 | 17.28 | 17.28 | 17.17 | 17.22 | 6,426 | +0.18(+1.05%) |
Feb 03, 2017 | 17.12 | 17.13 | 17.05 | 17.05 | 2,078 | -0.13(-0.78%) |
Feb 02, 2017 | 17.17 | 17.20 | 17.17 | 17.18 | 1,436 | +0.04(+0.24%) |
Feb 01, 2017 | 17.09 | 17.14 | 17.09 | 17.14 | 921 | +0.06(+0.33%) |
Jan 31, 2017 | 16.34 | 17.08 | 16.34 | 17.08 | 34,723 | +0.62(+3.76%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.45 | 16.46 | 1,037 | -0.36(-2.12%) |
Jan 27, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 121 | +0.16(+0.96%) |
Jan 26, 2017 | 16.64 | 16.67 | 16.64 | 16.66 | 718 | -0.01(-0.04%) |
Jan 25, 2017 | 16.62 | 16.67 | 16.57 | 16.67 | 1,860 | +0.18(+1.07%) |
Jan 24, 2017 | 16.33 | 16.49 | 16.30 | 16.49 | 3,254 | -0.03(-0.17%) |
Jan 23, 2017 | 16.43 | 16.54 | 16.42 | 16.52 | 2,576 | -0.12(-0.73%) |
Jan 20, 2017 | 16.69 | 16.69 | 16.64 | 16.64 | 350 | +0.01(+0.06%) |
Jan 19, 2017 | 16.63 | 16.63 | 16.58 | 16.63 | 993 | -0.09(-0.54%) |
Jan 18, 2017 | 16.70 | 16.72 | 16.67 | 16.72 | 638 | -0.01(-0.08%) |
Jan 17, 2017 | 17.09 | 17.10 | 16.64 | 16.74 | 10,231 | -0.48(-2.77%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 127 | +0.16(+0.94%) |
Jan 11, 2017 | 17.10 | 17.10 | 16.49 | 17.05 | 2,665 | -0.44(-2.52%) |
Jan 10, 2017 | 17.33 | 17.52 | 17.33 | 17.49 | 3,030 | +0.23(+1.31%) |
Jan 09, 2017 | 17.12 | 17.26 | 17.05 | 17.26 | 2,868 | +0.14(+0.82%) |
Jan 06, 2017 | 17.00 | 17.12 | 17.00 | 17.12 | 859 | +0.28(+1.69%) |
Jan 05, 2017 | 17.04 | 17.04 | 16.69 | 16.84 | 1,831 | -0.21(-1.23%) |
Jan 04, 2017 | 16.48 | 17.09 | 16.48 | 17.05 | 1,058 | +0.90(+5.59%) |
Jan 03, 2017 | 16.15 | 16.27 | 16.13 | 16.14 | 1,947 | +0.25(+1.55%) |
Dec 30, 2016 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.24%) | |
Dec 29, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 276 | -0.19(-1.15%) |
Dec 28, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 109 | -0.25(-1.49%) |
Dec 27, 2016 | 16.51 | 16.61 | 16.51 | 16.53 | 1,540 | +0.07(+0.40%) |
Dec 23, 2016 | 16.46 | 16.46 | 16.46 | 0 | +0.42(+2.60%) | |
Dec 22, 2016 | 16.34 | 16.34 | 16.04 | 16.05 | 1,134 | -0.35(-2.14%) |
Dec 21, 2016 | 16.77 | 16.83 | 16.40 | 16.40 | 1,070 | -0.30(-1.82%) |
Dec 20, 2016 | 16.75 | 16.75 | 16.62 | 16.70 | 2,317 | +0.00(+0.02%) |
Dec 19, 2016 | 17.06 | 17.09 | 16.70 | 16.70 | 4,522 | -0.26(-1.52%) |
Dec 16, 2016 | 17.04 | 17.04 | 16.96 | 16.96 | 971 | +0.05(+0.28%) |
Dec 15, 2016 | 16.92 | 16.92 | 16.91 | 16.91 | 1,545 | +0.59(+3.63%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.32 | 16.32 | 851 | -0.28(-1.68%) |
Dec 13, 2016 | 16.61 | 16.61 | 16.59 | 16.59 | 1,969 | +0.23(+1.44%) |
Dec 12, 2016 | 16.43 | 16.48 | 16.35 | 16.36 | 1,461 | -0.06(-0.37%) |
Dec 09, 2016 | 16.51 | 16.72 | 16.38 | 16.42 | 36,709 | +0.30(+1.84%) |
Dec 08, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 232 | +0.07(+0.46%) |
Dec 07, 2016 | 16.12 | 16.12 | 16.04 | 16.05 | 1,136 | -0.59(-3.57%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.58 | 16.64 | 319 | -0.11(-0.65%) |
Dec 05, 2016 | 16.67 | 16.76 | 16.63 | 16.75 | 453 | +0.23(+1.40%) |
Dec 02, 2016 | 16.52 | 16.52 | 16.52 | 16.52 | 851 | +0.26(+1.58%) |