Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.65 | 16.65 | 16.36 | 16.38 | 224,298 | -0.27(-1.62%) |
Feb 27, 2017 | 16.72 | 16.85 | 16.56 | 16.65 | 177,043 | -0.06(-0.35%) |
Feb 24, 2017 | 16.81 | 16.83 | 16.66 | 16.71 | 107,767 | -0.01(-0.06%) |
Feb 23, 2017 | 16.73 | 16.83 | 16.70 | 16.72 | 173,560 | +0.09(+0.52%) |
Feb 22, 2017 | 16.62 | 16.68 | 16.58 | 16.64 | 90,861 | -0.01(-0.06%) |
Feb 21, 2017 | 16.63 | 16.66 | 16.57 | 16.64 | 77,369 | +0.03(+0.17%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.53%) | |
Feb 16, 2017 | 16.49 | 16.53 | 16.37 | 16.53 | 57,585 | +0.12(+0.71%) |
Feb 15, 2017 | 16.42 | 16.44 | 16.33 | 16.41 | 125,892 | +0.00(+0.00%) |
Feb 14, 2017 | 16.52 | 16.52 | 16.34 | 16.41 | 79,449 | -0.07(-0.41%) |
Feb 13, 2017 | 16.50 | 16.50 | 16.38 | 16.48 | 106,630 | +0.07(+0.41%) |
Feb 10, 2017 | 16.43 | 16.46 | 16.32 | 16.41 | 392,547 | +0.08(+0.47%) |
Feb 09, 2017 | 16.33 | 16.35 | 16.25 | 16.34 | 150,551 | +0.06(+0.36%) |
Feb 08, 2017 | 16.41 | 16.41 | 16.23 | 16.28 | 94,810 | -0.04(-0.24%) |
Feb 07, 2017 | 16.40 | 16.41 | 16.20 | 16.32 | 110,046 | -0.11(-0.65%) |
Feb 06, 2017 | 16.37 | 16.43 | 16.27 | 16.42 | 88,700 | +0.04(+0.24%) |
Feb 03, 2017 | 16.42 | 16.43 | 16.36 | 16.38 | 28,259 | +0.04(+0.24%) |
Feb 02, 2017 | 16.42 | 16.42 | 16.28 | 16.35 | 70,320 | +0.05(+0.30%) |
Feb 01, 2017 | 16.33 | 16.34 | 16.22 | 16.30 | 90,212 | -0.01(-0.05%) |
Jan 31, 2017 | 16.28 | 16.34 | 16.22 | 16.31 | 103,075 | +0.11(+0.65%) |
Jan 30, 2017 | 16.14 | 16.25 | 16.13 | 16.20 | 103,995 | +0.11(+0.66%) |
Jan 27, 2017 | 16.24 | 16.24 | 16.09 | 16.09 | 65,260 | -0.07(-0.42%) |
Jan 26, 2017 | 16.23 | 16.23 | 16.10 | 16.16 | 89,165 | +0.07(+0.42%) |
Jan 25, 2017 | 15.99 | 16.17 | 15.99 | 16.09 | 92,555 | +0.21(+1.33%) |
Jan 24, 2017 | 15.85 | 15.99 | 15.84 | 15.88 | 113,536 | +0.15(+0.98%) |
Jan 23, 2017 | 15.68 | 15.82 | 15.65 | 15.73 | 84,144 | +0.04(+0.25%) |
Jan 20, 2017 | 15.66 | 15.74 | 15.58 | 15.69 | 109,006 | +0.10(+0.62%) |
Jan 19, 2017 | 15.77 | 15.77 | 15.58 | 15.59 | 15,838 | -0.09(-0.55%) |
Jan 18, 2017 | 15.83 | 15.92 | 15.64 | 15.68 | 109,590 | -0.19(-1.21%) |
Jan 17, 2017 | 15.87 | 16.03 | 15.87 | 15.87 | 193,853 | +0.12(+0.73%) |
Jan 13, 2017 | 15.76 | 15.76 | 15.76 | 0 | -0.08(-0.49%) | |
Jan 12, 2017 | 15.79 | 15.83 | 15.69 | 15.83 | 19,818 | +0.10(+0.61%) |
Jan 11, 2017 | 15.54 | 15.79 | 15.53 | 15.74 | 120,864 | +0.19(+1.24%) |
Jan 10, 2017 | 15.64 | 15.70 | 15.54 | 15.55 | 64,584 | -0.08(-0.49%) |
Jan 09, 2017 | 15.66 | 15.72 | 15.51 | 15.62 | 88,149 | -0.09(-0.55%) |
Jan 06, 2017 | 15.69 | 15.78 | 15.62 | 15.71 | 129,938 | +0.14(+0.93%) |
Jan 05, 2017 | 15.45 | 15.70 | 15.45 | 15.56 | 51,942 | -0.02(-0.12%) |
Jan 04, 2017 | 15.28 | 15.59 | 15.28 | 15.58 | 155,159 | +0.33(+2.14%) |
Jan 03, 2017 | 15.26 | 15.34 | 15.17 | 15.26 | 135,669 | +0.12(+0.76%) |
Dec 30, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.13(+0.83%) | |
Dec 29, 2016 | 14.94 | 15.10 | 14.92 | 15.02 | 189,113 | +0.08(+0.51%) |
Dec 28, 2016 | 14.86 | 14.99 | 14.81 | 14.94 | 119,287 | +0.08(+0.52%) |
Dec 27, 2016 | 15.01 | 15.03 | 14.85 | 14.86 | 108,257 | -0.13(-0.83%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | -0.10(-0.69%) | |
Dec 22, 2016 | 15.11 | 15.11 | 15.00 | 15.09 | 6,829 | -0.03(-0.18%) |
Dec 21, 2016 | 15.08 | 15.16 | 15.00 | 15.12 | 10,477 | +0.07(+0.45%) |
Dec 20, 2016 | 15.08 | 15.08 | 14.98 | 15.05 | 18,467 | +0.01(+0.06%) |
Dec 19, 2016 | 15.04 | 15.08 | 15.00 | 15.04 | 8,152 | -0.13(-0.88%) |
Dec 16, 2016 | 15.08 | 15.18 | 15.04 | 15.18 | 52,259 | +0.12(+0.83%) |
Dec 15, 2016 | 15.02 | 15.09 | 14.96 | 15.05 | 27,565 | +0.02(+0.13%) |
Dec 14, 2016 | 15.12 | 15.19 | 15.02 | 15.03 | 32,190 | -0.12(-0.76%) |
Dec 13, 2016 | 15.18 | 15.19 | 15.09 | 15.15 | 63,016 | +0.06(+0.43%) |
Dec 12, 2016 | 15.18 | 15.19 | 15.03 | 15.08 | 55,269 | +0.06(+0.40%) |
Dec 09, 2016 | 15.06 | 15.08 | 14.98 | 15.02 | 15,982 | -0.08(-0.51%) |
Dec 08, 2016 | 15.08 | 15.14 | 15.02 | 15.10 | 14,978 | +0.12(+0.83%) |
Dec 07, 2016 | 15.09 | 15.09 | 14.96 | 14.98 | 32,445 | -0.04(-0.26%) |
Dec 06, 2016 | 15.04 | 15.13 | 15.00 | 15.01 | 23,439 | +0.06(+0.38%) |
Dec 05, 2016 | 14.96 | 15.08 | 14.95 | 14.96 | 18,988 | -0.07(-0.45%) |
Dec 02, 2016 | 14.99 | 15.05 | 14.95 | 15.02 | 18,942 | +0.04(+0.26%) |