Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.20 | 17.23 | 17.12 | 17.19 | 113,173 | -0.04(-0.24%) |
Feb 27, 2017 | 17.22 | 17.23 | 17.06 | 17.23 | 73,794 | +0.02(+0.09%) |
Feb 24, 2017 | 17.07 | 17.22 | 17.07 | 17.22 | 78,086 | +0.08(+0.48%) |
Feb 23, 2017 | 17.14 | 17.16 | 17.11 | 17.13 | 81,083 | +0.07(+0.39%) |
Feb 22, 2017 | 17.13 | 17.15 | 17.06 | 17.07 | 92,550 | -0.15(-0.89%) |
Feb 21, 2017 | 17.20 | 17.22 | 17.17 | 17.22 | 53,245 | +0.15(+0.90%) |
Feb 17, 2017 | 17.07 | 17.07 | 17.07 | 0 | -0.07(-0.39%) | |
Feb 16, 2017 | 17.22 | 17.25 | 17.12 | 17.13 | 75,878 | -0.08(-0.45%) |
Feb 15, 2017 | 17.13 | 17.24 | 17.12 | 17.21 | 32,915 | +0.09(+0.54%) |
Feb 14, 2017 | 17.06 | 17.13 | 17.04 | 17.12 | 132,310 | +0.03(+0.15%) |
Feb 13, 2017 | 17.03 | 17.09 | 16.97 | 17.09 | 61,464 | +0.12(+0.73%) |
Feb 10, 2017 | 16.91 | 16.97 | 16.87 | 16.97 | 114,511 | +0.11(+0.67%) |
Feb 09, 2017 | 16.84 | 16.89 | 16.80 | 16.86 | 69,451 | +0.07(+0.40%) |
Feb 08, 2017 | 16.72 | 16.82 | 16.70 | 16.79 | 30,216 | +0.00(+0.00%) |
Feb 07, 2017 | 16.78 | 16.80 | 16.72 | 16.79 | 166,078 | +0.05(+0.28%) |
Feb 06, 2017 | 16.69 | 16.75 | 16.68 | 16.74 | 92,942 | -0.03(-0.18%) |
Feb 03, 2017 | 16.71 | 16.80 | 16.68 | 16.77 | 164,157 | +0.13(+0.77%) |
Feb 02, 2017 | 16.56 | 16.67 | 16.56 | 16.65 | 269,361 | +0.02(+0.09%) |
Feb 01, 2017 | 16.59 | 16.64 | 16.54 | 16.63 | 218,272 | +0.13(+0.78%) |
Jan 31, 2017 | 16.40 | 16.52 | 16.40 | 16.50 | 180,539 | +0.06(+0.34%) |
Jan 30, 2017 | 16.46 | 16.46 | 16.43 | 16.45 | 287,595 | -0.10(-0.59%) |
Jan 27, 2017 | 16.53 | 16.56 | 16.53 | 16.54 | 217,754 | +0.01(+0.06%) |
Jan 26, 2017 | 16.57 | 16.57 | 16.51 | 16.53 | 65,620 | -0.01(-0.03%) |
Jan 25, 2017 | 16.48 | 16.55 | 16.44 | 16.54 | 94,986 | +0.14(+0.84%) |
Jan 24, 2017 | 16.25 | 16.43 | 16.25 | 16.40 | 97,537 | +0.08(+0.50%) |
Jan 23, 2017 | 16.34 | 16.34 | 16.29 | 16.32 | 253,762 | -0.02(-0.09%) |
Jan 20, 2017 | 16.33 | 16.36 | 16.29 | 16.33 | 102,966 | +0.08(+0.47%) |
Jan 19, 2017 | 16.28 | 16.35 | 16.24 | 16.26 | 234,563 | -0.04(-0.25%) |
Jan 18, 2017 | 16.32 | 16.33 | 16.20 | 16.30 | 118,502 | +0.05(+0.28%) |
Jan 17, 2017 | 16.33 | 16.39 | 16.23 | 16.25 | 131,194 | -0.15(-0.93%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 16.34 | 16.34 | 16.26 | 16.33 | 166,462 | +0.00(+0.02%) |
Jan 11, 2017 | 16.26 | 16.36 | 16.23 | 16.33 | 192,754 | +0.03(+0.17%) |
Jan 10, 2017 | 16.21 | 16.30 | 16.17 | 16.30 | 88,188 | +0.10(+0.63%) |
Jan 09, 2017 | 16.06 | 16.22 | 16.04 | 16.20 | 157,050 | +0.14(+0.89%) |
Jan 06, 2017 | 16.01 | 16.06 | 15.98 | 16.06 | 82,459 | +0.11(+0.70%) |
Jan 05, 2017 | 15.97 | 16.02 | 15.94 | 15.95 | 74,477 | -0.09(-0.54%) |
Jan 04, 2017 | 15.93 | 16.05 | 15.91 | 16.03 | 115,196 | +0.17(+1.09%) |
Jan 03, 2017 | 15.95 | 16.00 | 15.80 | 15.86 | 82,786 | -0.03(-0.19%) |
Dec 30, 2016 | 15.89 | 15.89 | 15.89 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 15.92 | 15.94 | 15.87 | 15.90 | 54,713 | -0.06(-0.35%) |
Dec 28, 2016 | 16.08 | 16.12 | 15.92 | 15.95 | 127,017 | -0.13(-0.79%) |
Dec 27, 2016 | 15.98 | 16.14 | 15.96 | 16.08 | 215,557 | +0.10(+0.61%) |
Dec 23, 2016 | 15.98 | 15.98 | 15.98 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 16.10 | 16.10 | 16.01 | 16.01 | 99,731 | -0.08(-0.51%) |
Dec 21, 2016 | 16.13 | 16.17 | 16.08 | 16.09 | 65,532 | -0.09(-0.54%) |
Dec 20, 2016 | 16.12 | 16.20 | 16.11 | 16.18 | 152,957 | +0.13(+0.83%) |
Dec 19, 2016 | 16.06 | 16.13 | 16.02 | 16.04 | 107,638 | -0.02(-0.10%) |
Dec 16, 2016 | 16.13 | 16.17 | 16.03 | 16.06 | 46,314 | -0.06(-0.38%) |
Dec 15, 2016 | 16.13 | 16.18 | 16.09 | 16.12 | 151,229 | +0.05(+0.29%) |
Dec 14, 2016 | 16.11 | 16.20 | 16.05 | 16.07 | 349,885 | -0.05(-0.32%) |
Dec 13, 2016 | 16.02 | 16.17 | 15.99 | 16.13 | 301,029 | +0.14(+0.89%) |
Dec 12, 2016 | 16.00 | 16.12 | 15.97 | 15.98 | 226,548 | -0.05(-0.30%) |
Dec 09, 2016 | 15.99 | 16.05 | 15.93 | 16.03 | 211,980 | +0.05(+0.30%) |
Dec 08, 2016 | 15.92 | 16.04 | 15.92 | 15.98 | 266,497 | +0.08(+0.48%) |
Dec 07, 2016 | 15.77 | 15.92 | 15.75 | 15.91 | 256,673 | +0.13(+0.81%) |
Dec 06, 2016 | 15.80 | 15.80 | 15.72 | 15.78 | 116,653 | +0.01(+0.03%) |
Dec 05, 2016 | 15.67 | 15.79 | 15.67 | 15.77 | 186,752 | +0.11(+0.72%) |
Dec 02, 2016 | 15.70 | 15.73 | 15.61 | 15.66 | 100,794 | -0.01(-0.07%) |