Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.86 | 17.95 | 17.65 | 17.75 | 624,042 | -0.21(-1.15%) |
Feb 27, 2017 | 18.07 | 18.11 | 17.89 | 17.96 | 747,179 | +0.13(+0.73%) |
Feb 24, 2017 | 17.95 | 17.97 | 17.79 | 17.83 | 758,724 | -0.06(-0.31%) |
Feb 23, 2017 | 17.74 | 17.95 | 17.74 | 17.88 | 670,354 | +0.38(+2.19%) |
Feb 22, 2017 | 17.74 | 17.78 | 17.46 | 17.50 | 639,436 | -0.27(-1.53%) |
Feb 21, 2017 | 17.39 | 17.83 | 17.32 | 17.77 | 1,093,754 | +1.11(+6.68%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 16.51 | 16.81 | 16.51 | 16.64 | 717,510 | +0.00(+0.00%) |
Feb 15, 2017 | 16.62 | 16.66 | 16.53 | 16.64 | 796,960 | -0.07(-0.39%) |
Feb 14, 2017 | 16.78 | 16.83 | 16.61 | 16.70 | 580,416 | -0.04(-0.22%) |
Feb 13, 2017 | 16.84 | 16.96 | 16.69 | 16.74 | 1,199,838 | -0.09(-0.56%) |
Feb 10, 2017 | 16.61 | 16.85 | 16.61 | 16.83 | 592,125 | +0.44(+2.68%) |
Feb 09, 2017 | 16.44 | 16.47 | 16.27 | 16.39 | 1,063,898 | -0.05(-0.28%) |
Feb 08, 2017 | 16.55 | 16.56 | 16.24 | 16.44 | 876,879 | -0.13(-0.79%) |
Feb 07, 2017 | 16.86 | 16.86 | 16.50 | 16.57 | 837,180 | -0.23(-1.39%) |
Feb 06, 2017 | 17.06 | 17.07 | 16.80 | 16.81 | 439,022 | -0.30(-1.75%) |
Feb 03, 2017 | 17.10 | 17.23 | 16.99 | 17.11 | 917,258 | -0.07(-0.38%) |
Feb 02, 2017 | 17.11 | 17.26 | 17.11 | 17.17 | 370,357 | +0.14(+0.82%) |
Feb 01, 2017 | 17.11 | 17.13 | 16.87 | 17.03 | 697,612 | -0.12(-0.71%) |
Jan 31, 2017 | 17.11 | 17.21 | 17.02 | 17.15 | 459,290 | +0.09(+0.55%) |
Jan 30, 2017 | 17.00 | 17.06 | 16.84 | 17.06 | 472,935 | +0.13(+0.77%) |
Jan 27, 2017 | 17.16 | 17.21 | 16.85 | 16.93 | 496,418 | -0.24(-1.42%) |
Jan 26, 2017 | 17.22 | 17.35 | 17.07 | 17.17 | 748,697 | -0.03(-0.16%) |
Jan 25, 2017 | 17.40 | 17.41 | 17.14 | 17.20 | 715,511 | -0.18(-1.02%) |
Jan 24, 2017 | 17.40 | 17.48 | 17.28 | 17.38 | 822,372 | +0.27(+1.59%) |
Jan 23, 2017 | 17.18 | 17.19 | 16.96 | 17.11 | 506,859 | +0.00(+0.00%) |
Jan 20, 2017 | 17.11 | 17.22 | 16.95 | 17.11 | 470,823 | +0.08(+0.49%) |
Jan 19, 2017 | 17.17 | 17.17 | 16.93 | 17.02 | 497,145 | -0.14(-0.82%) |
Jan 18, 2017 | 17.34 | 17.51 | 17.11 | 17.16 | 427,914 | -0.42(-2.39%) |
Jan 17, 2017 | 17.67 | 17.71 | 17.55 | 17.58 | 718,916 | +0.06(+0.32%) |
Jan 13, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.29(+1.68%) | |
Jan 12, 2017 | 17.39 | 17.39 | 17.15 | 17.24 | 561,291 | +0.15(+0.88%) |
Jan 11, 2017 | 16.92 | 17.17 | 16.85 | 17.09 | 1,030,916 | +0.32(+1.90%) |
Jan 10, 2017 | 16.62 | 16.85 | 16.58 | 16.77 | 1,577,391 | +0.11(+0.67%) |
Jan 09, 2017 | 17.02 | 17.02 | 16.65 | 16.66 | 1,480,290 | -0.62(-3.57%) |
Jan 06, 2017 | 17.35 | 17.40 | 17.13 | 17.27 | 1,114,161 | -0.29(-1.65%) |
Jan 05, 2017 | 17.37 | 17.67 | 17.35 | 17.56 | 599,137 | +0.37(+2.18%) |
Jan 04, 2017 | 17.22 | 17.26 | 17.04 | 17.19 | 1,289,020 | -0.24(-1.40%) |
Jan 03, 2017 | 17.32 | 17.44 | 17.13 | 17.43 | 1,122,138 | +0.15(+0.87%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.22 | 17.47 | 17.22 | 17.42 | 446,273 | +0.12(+0.70%) |
Dec 28, 2016 | 17.63 | 17.63 | 17.25 | 17.30 | 1,544,943 | +0.11(+0.62%) |
Dec 27, 2016 | 17.23 | 17.40 | 17.11 | 17.19 | 645,821 | +0.03(+0.16%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.16(+0.95%) | |
Dec 22, 2016 | 16.99 | 17.14 | 16.95 | 17.01 | 817,211 | -0.11(-0.63%) |
Dec 21, 2016 | 17.24 | 17.37 | 17.07 | 17.11 | 532,426 | -0.25(-1.44%) |
Dec 20, 2016 | 17.18 | 17.42 | 17.18 | 17.36 | 1,668,404 | +0.16(+0.93%) |
Dec 19, 2016 | 17.35 | 17.37 | 17.17 | 17.20 | 669,420 | -0.21(-1.18%) |
Dec 16, 2016 | 17.40 | 17.44 | 17.35 | 17.41 | 661,892 | -0.01(-0.05%) |
Dec 15, 2016 | 17.40 | 17.48 | 17.22 | 17.42 | 578,915 | +0.07(+0.41%) |
Dec 14, 2016 | 17.76 | 17.86 | 17.34 | 17.35 | 979,764 | +0.00(+0.00%) |
Dec 13, 2016 | 17.51 | 17.57 | 17.26 | 17.35 | 1,372,806 | -0.24(-1.37%) |
Dec 12, 2016 | 17.54 | 17.60 | 17.43 | 17.59 | 685,496 | -0.03(-0.15%) |
Dec 09, 2016 | 17.51 | 17.73 | 17.49 | 17.61 | 637,308 | +0.41(+2.39%) |
Dec 08, 2016 | 17.12 | 17.24 | 17.09 | 17.20 | 1,538,797 | +0.00(+0.00%) |
Dec 07, 2016 | 16.97 | 17.23 | 16.90 | 17.20 | 1,074,080 | +0.10(+0.57%) |
Dec 06, 2016 | 16.89 | 17.11 | 16.89 | 17.11 | 1,253,917 | +0.35(+2.08%) |
Dec 05, 2016 | 16.64 | 16.78 | 16.44 | 16.76 | 1,008,618 | +0.12(+0.75%) |
Dec 02, 2016 | 16.66 | 16.80 | 16.60 | 16.63 | 847,500 | -0.26(-1.53%) |