Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.20 | 16.35 | 15.80 | 15.90 | 321,867 | -0.35(-2.15%) |
Feb 27, 2017 | 16.55 | 16.65 | 16.10 | 16.25 | 196,488 | -0.35(-2.11%) |
Feb 24, 2017 | 17.55 | 17.80 | 16.35 | 16.60 | 327,217 | -0.20(-1.19%) |
Feb 23, 2017 | 17.35 | 17.35 | 16.70 | 16.80 | 213,563 | -0.40(-2.33%) |
Feb 22, 2017 | 17.15 | 17.25 | 16.82 | 17.20 | 113,367 | +0.05(+0.29%) |
Feb 21, 2017 | 17.20 | 17.20 | 17.00 | 17.15 | 78,837 | +0.10(+0.59%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 17.20 | 17.35 | 16.95 | 17.10 | 58,665 | -0.10(-0.58%) |
Feb 15, 2017 | 16.75 | 17.20 | 16.53 | 17.20 | 94,328 | +0.35(+2.08%) |
Feb 14, 2017 | 17.05 | 17.05 | 16.75 | 16.85 | 41,315 | -0.15(-0.88%) |
Feb 13, 2017 | 17.25 | 17.35 | 16.95 | 17.00 | 82,799 | -0.20(-1.16%) |
Feb 10, 2017 | 17.00 | 17.25 | 17.00 | 17.20 | 52,512 | +0.30(+1.78%) |
Feb 09, 2017 | 16.60 | 17.10 | 16.60 | 16.90 | 97,775 | +0.25(+1.50%) |
Feb 08, 2017 | 16.50 | 16.75 | 16.40 | 16.65 | 136,027 | +0.15(+0.91%) |
Feb 07, 2017 | 16.60 | 16.85 | 16.35 | 16.50 | 228,593 | -0.10(-0.60%) |
Feb 06, 2017 | 16.60 | 16.65 | 16.35 | 16.60 | 125,949 | -0.10(-0.60%) |
Feb 03, 2017 | 16.80 | 16.95 | 16.60 | 16.70 | 195,618 | -0.05(-0.30%) |
Feb 02, 2017 | 17.40 | 17.40 | 16.70 | 16.75 | 202,608 | -0.60(-3.46%) |
Feb 01, 2017 | 17.60 | 17.75 | 16.70 | 17.35 | 846,361 | -0.15(-0.86%) |
Jan 31, 2017 | 17.30 | 17.57 | 17.10 | 17.50 | 98,141 | +0.15(+0.86%) |
Jan 30, 2017 | 17.45 | 17.50 | 17.25 | 17.35 | 58,545 | -0.15(-0.86%) |
Jan 27, 2017 | 17.40 | 17.55 | 17.25 | 17.50 | 52,859 | +0.05(+0.29%) |
Jan 26, 2017 | 17.75 | 17.85 | 17.40 | 17.45 | 121,435 | -0.35(-1.97%) |
Jan 25, 2017 | 17.70 | 17.95 | 17.60 | 17.80 | 140,224 | +0.15(+0.85%) |
Jan 24, 2017 | 17.35 | 17.65 | 16.95 | 17.65 | 124,912 | +0.35(+2.02%) |
Jan 23, 2017 | 17.35 | 17.50 | 17.05 | 17.30 | 131,912 | +0.00(+0.00%) |
Jan 20, 2017 | 17.15 | 17.40 | 16.95 | 17.30 | 131,634 | +0.20(+1.17%) |
Jan 19, 2017 | 17.15 | 17.25 | 16.90 | 17.10 | 111,816 | -0.15(-0.87%) |
Jan 18, 2017 | 16.95 | 17.30 | 16.80 | 17.25 | 118,788 | +0.35(+2.07%) |
Jan 17, 2017 | 17.10 | 17.40 | 16.55 | 16.90 | 192,672 | -0.30(-1.74%) |
Jan 13, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.35(-1.99%) | |
Jan 12, 2017 | 17.90 | 18.10 | 17.55 | 17.55 | 171,051 | -0.40(-2.23%) |
Jan 11, 2017 | 17.30 | 18.05 | 17.15 | 17.95 | 229,580 | +0.70(+4.06%) |
Jan 10, 2017 | 16.30 | 17.60 | 16.30 | 17.25 | 351,493 | +1.40(+8.83%) |
Jan 09, 2017 | 16.10 | 16.35 | 15.80 | 15.85 | 208,414 | -0.15(-0.94%) |
Jan 06, 2017 | 16.65 | 16.70 | 16.00 | 16.00 | 145,409 | -0.65(-3.90%) |
Jan 05, 2017 | 16.70 | 16.75 | 16.45 | 16.65 | 73,339 | -0.15(-0.89%) |
Jan 04, 2017 | 17.00 | 17.05 | 16.70 | 16.80 | 100,232 | -0.25(-1.47%) |
Jan 03, 2017 | 17.15 | 17.20 | 16.55 | 17.05 | 185,380 | +0.05(+0.29%) |
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Dec 29, 2016 | 17.40 | 17.45 | 17.05 | 17.25 | 140,096 | -0.10(-0.58%) |
Dec 28, 2016 | 17.45 | 17.55 | 17.10 | 17.35 | 190,079 | -0.10(-0.57%) |
Dec 27, 2016 | 17.60 | 17.80 | 17.35 | 17.45 | 117,972 | -0.20(-1.13%) |
Dec 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | -0.25(-1.40%) | |
Dec 22, 2016 | 18.00 | 18.05 | 17.70 | 17.90 | 103,135 | -0.15(-0.83%) |
Dec 21, 2016 | 18.15 | 18.30 | 17.85 | 18.05 | 134,515 | -0.05(-0.28%) |
Dec 20, 2016 | 18.20 | 18.30 | 17.85 | 18.10 | 751,742 | +0.00(+0.00%) |
Dec 19, 2016 | 18.10 | 18.25 | 17.80 | 18.10 | 95,095 | -0.05(-0.28%) |
Dec 16, 2016 | 18.20 | 18.50 | 18.01 | 18.15 | 234,508 | +0.20(+1.11%) |
Dec 15, 2016 | 18.10 | 18.25 | 17.85 | 17.95 | 154,290 | -0.10(-0.55%) |
Dec 14, 2016 | 18.20 | 18.40 | 17.37 | 18.05 | 220,779 | -0.15(-0.82%) |
Dec 13, 2016 | 18.25 | 18.45 | 17.90 | 18.20 | 248,276 | +0.00(+0.00%) |
Dec 12, 2016 | 18.25 | 18.40 | 17.97 | 18.20 | 174,209 | -0.10(-0.55%) |
Dec 09, 2016 | 18.30 | 18.30 | 17.90 | 18.30 | 426,801 | +0.10(+0.55%) |
Dec 08, 2016 | 18.00 | 18.25 | 17.85 | 18.20 | 167,387 | +0.30(+1.68%) |
Dec 07, 2016 | 17.85 | 18.25 | 17.80 | 17.90 | 132,631 | +0.00(+0.00%) |
Dec 06, 2016 | 17.75 | 17.95 | 17.45 | 17.90 | 285,185 | +0.05(+0.28%) |
Dec 05, 2016 | 17.75 | 18.00 | 17.70 | 17.85 | 138,378 | +0.20(+1.13%) |
Dec 02, 2016 | 17.70 | 17.85 | 17.40 | 17.65 | 206,960 | +0.35(+2.02%) |