Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.58 | 16.61 | 16.53 | 16.55 | 905,628 | +0.04(+0.27%) |
Feb 27, 2017 | 16.50 | 16.55 | 16.47 | 16.51 | 629,959 | -0.03(-0.18%) |
Feb 24, 2017 | 16.50 | 16.54 | 16.47 | 16.54 | 556,750 | -0.07(-0.40%) |
Feb 23, 2017 | 16.64 | 16.64 | 16.60 | 16.61 | 973,184 | +0.10(+0.63%) |
Feb 22, 2017 | 16.41 | 16.51 | 16.38 | 16.50 | 737,725 | +0.25(+1.55%) |
Feb 21, 2017 | 16.22 | 16.29 | 16.21 | 16.25 | 1,125,290 | -0.07(-0.41%) |
Feb 17, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.07(+0.46%) | |
Feb 16, 2017 | 16.21 | 16.24 | 16.19 | 16.24 | 412,143 | +0.00(+0.00%) |
Feb 15, 2017 | 16.10 | 16.24 | 16.10 | 16.24 | 353,485 | +0.07(+0.46%) |
Feb 14, 2017 | 16.20 | 16.20 | 16.07 | 16.17 | 1,072,864 | -0.19(-1.13%) |
Feb 13, 2017 | 16.38 | 16.38 | 16.33 | 16.35 | 688,482 | -0.01(-0.05%) |
Feb 10, 2017 | 16.31 | 16.40 | 16.30 | 16.36 | 620,210 | +0.08(+0.50%) |
Feb 09, 2017 | 16.18 | 16.31 | 16.25 | 16.28 | 541,980 | +0.10(+0.60%) |
Feb 08, 2017 | 16.18 | 16.20 | 16.12 | 16.18 | 475,502 | +0.01(+0.05%) |
Feb 07, 2017 | 16.21 | 16.21 | 16.18 | 16.18 | 391,552 | -0.04(-0.27%) |
Feb 06, 2017 | 16.23 | 16.23 | 16.17 | 16.22 | 453,233 | -0.04(-0.23%) |
Feb 03, 2017 | 16.21 | 16.27 | 16.18 | 16.26 | 676,480 | +0.07(+0.41%) |
Feb 02, 2017 | 16.15 | 16.20 | 16.15 | 16.19 | 839,977 | +0.01(+0.05%) |
Feb 01, 2017 | 16.24 | 16.24 | 16.15 | 16.18 | 1,411,389 | +0.04(+0.23%) |
Jan 31, 2017 | 16.13 | 16.18 | 16.11 | 16.15 | 939,153 | +0.02(+0.14%) |
Jan 30, 2017 | 16.02 | 16.13 | 16.01 | 16.12 | 598,118 | +0.12(+0.74%) |
Jan 27, 2017 | 16.07 | 16.07 | 16.01 | 16.01 | 674,915 | -0.02(-0.14%) |
Jan 26, 2017 | 16.07 | 16.08 | 16.01 | 16.03 | 611,986 | -0.13(-0.83%) |
Jan 25, 2017 | 16.05 | 16.16 | 16.05 | 16.16 | 772,569 | +0.07(+0.41%) |
Jan 24, 2017 | 16.05 | 16.13 | 16.05 | 16.10 | 1,023,457 | +0.13(+0.79%) |
Jan 23, 2017 | 15.93 | 15.98 | 15.89 | 15.97 | 915,550 | +0.11(+0.70%) |
Jan 20, 2017 | 15.78 | 15.86 | 15.78 | 15.86 | 871,171 | +0.09(+0.56%) |
Jan 19, 2017 | 15.75 | 15.78 | 15.72 | 15.77 | 932,713 | +0.07(+0.47%) |
Jan 18, 2017 | 15.75 | 15.76 | 15.66 | 15.69 | 811,781 | -0.12(-0.75%) |
Jan 17, 2017 | 15.86 | 15.87 | 15.81 | 15.81 | 876,832 | -0.04(-0.23%) |
Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | +0.10(+0.66%) | |
Jan 12, 2017 | 15.76 | 15.76 | 15.69 | 15.75 | 1,013,397 | +0.04(+0.24%) |
Jan 11, 2017 | 15.60 | 15.74 | 15.55 | 15.71 | 1,888,570 | +0.08(+0.52%) |
Jan 10, 2017 | 15.61 | 15.68 | 15.61 | 15.63 | 1,245,700 | +0.15(+0.96%) |
Jan 09, 2017 | 15.41 | 15.50 | 15.41 | 15.48 | 586,840 | +0.12(+0.77%) |
Jan 06, 2017 | 15.37 | 15.39 | 15.35 | 15.36 | 601,845 | -0.10(-0.62%) |
Jan 05, 2017 | 15.41 | 15.50 | 15.38 | 15.46 | 1,284,325 | +0.29(+1.91%) |
Jan 04, 2017 | 15.11 | 15.18 | 15.10 | 15.17 | 990,839 | +0.24(+1.59%) |
Jan 03, 2017 | 14.89 | 14.93 | 14.86 | 14.93 | 1,111,511 | +0.15(+1.00%) |
Dec 30, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.14(-0.94%) | |
Dec 29, 2016 | 14.86 | 14.94 | 14.86 | 14.92 | 392,228 | +0.03(+0.20%) |
Dec 28, 2016 | 14.89 | 14.90 | 14.86 | 14.89 | 497,585 | +0.02(+0.15%) |
Dec 27, 2016 | 14.89 | 14.92 | 14.86 | 14.87 | 426,464 | +0.03(+0.20%) |
Dec 23, 2016 | 14.84 | 14.84 | 14.84 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 14.87 | 14.87 | 14.77 | 14.80 | 1,434,711 | -0.25(-1.68%) |
Dec 21, 2016 | 15.07 | 15.10 | 15.03 | 15.05 | 851,555 | -0.05(-0.33%) |
Dec 20, 2016 | 15.13 | 15.14 | 15.09 | 15.10 | 1,424,116 | +0.08(+0.53%) |
Dec 19, 2016 | 15.11 | 15.13 | 15.02 | 15.02 | 1,266,506 | -0.19(-1.27%) |
Dec 16, 2016 | 15.24 | 15.27 | 15.19 | 15.21 | 1,410,368 | +0.00(+0.00%) |
Dec 15, 2016 | 15.24 | 15.25 | 15.19 | 15.21 | 1,398,463 | -0.17(-1.07%) |
Dec 14, 2016 | 15.64 | 15.66 | 15.37 | 15.38 | 1,688,617 | -0.30(-1.92%) |
Dec 13, 2016 | 15.61 | 15.70 | 15.60 | 15.68 | 821,548 | +0.07(+0.46%) |
Dec 12, 2016 | 15.61 | 15.62 | 15.57 | 15.61 | 729,211 | +0.01(+0.09%) |
Dec 09, 2016 | 15.56 | 15.60 | 15.52 | 15.60 | 1,840,047 | -0.09(-0.55%) |
Dec 08, 2016 | 15.62 | 15.68 | 15.60 | 15.68 | 953,673 | -0.12(-0.77%) |
Dec 07, 2016 | 15.69 | 15.80 | 15.67 | 15.80 | 599,394 | +0.21(+1.34%) |
Dec 06, 2016 | 15.59 | 15.63 | 15.59 | 15.60 | 766,794 | +0.03(+0.18%) |
Dec 05, 2016 | 15.52 | 15.60 | 15.52 | 15.57 | 852,645 | +0.17(+1.12%) |
Dec 02, 2016 | 15.37 | 15.47 | 15.37 | 15.39 | 925,068 | +0.11(+0.71%) |