Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.32 | 17.36 | 16.90 | 16.90 | 4,723 | -0.54(-3.11%) |
Feb 27, 2017 | 17.28 | 18.36 | 17.24 | 17.45 | 5,389 | +0.08(+0.48%) |
Feb 24, 2017 | 17.45 | 18.32 | 17.36 | 17.36 | 4,393 | -0.08(-0.48%) |
Feb 23, 2017 | 17.24 | 17.70 | 16.86 | 17.45 | 9,483 | -0.19(-1.07%) |
Feb 22, 2017 | 17.20 | 17.90 | 17.11 | 17.63 | 2,755 | -0.31(-1.74%) |
Feb 21, 2017 | 18.28 | 18.45 | 17.90 | 17.95 | 11,026 | -0.17(-0.92%) |
Feb 17, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.17(+0.93%) | |
Feb 16, 2017 | 17.49 | 18.36 | 17.40 | 17.95 | 64,755 | +0.46(+2.63%) |
Feb 15, 2017 | 17.12 | 17.57 | 17.12 | 17.49 | 23,778 | -0.33(-1.87%) |
Feb 14, 2017 | 17.70 | 17.82 | 17.70 | 17.82 | 5,770 | +0.00(+0.00%) |
Feb 13, 2017 | 16.57 | 19.66 | 16.56 | 17.82 | 82,858 | +0.83(+4.91%) |
Feb 10, 2017 | 16.65 | 16.99 | 16.61 | 16.99 | 2,765 | +0.38(+2.26%) |
Feb 09, 2017 | 16.69 | 16.76 | 16.60 | 16.61 | 7,128 | -0.08(-0.50%) |
Feb 08, 2017 | 16.82 | 16.99 | 16.10 | 16.69 | 36,165 | +0.00(+0.00%) |
Feb 07, 2017 | 16.69 | 17.03 | 16.49 | 16.69 | 7,451 | +0.25(+1.52%) |
Feb 06, 2017 | 16.90 | 16.90 | 16.44 | 16.44 | 2,714 | -0.17(-1.00%) |
Feb 03, 2017 | 16.49 | 16.74 | 16.49 | 16.61 | 549 | +0.13(+0.76%) |
Feb 02, 2017 | 16.80 | 16.80 | 16.44 | 16.49 | 2,186 | -0.33(-1.99%) |
Feb 01, 2017 | 16.61 | 17.03 | 16.61 | 16.82 | 23,293 | +0.13(+0.75%) |
Jan 31, 2017 | 16.82 | 16.82 | 16.53 | 16.69 | 20,319 | -0.13(-0.74%) |
Jan 30, 2017 | 15.76 | 17.03 | 15.65 | 16.82 | 6,805 | +0.46(+2.81%) |
Jan 27, 2017 | 17.15 | 17.15 | 15.69 | 16.36 | 14,641 | -0.96(-5.52%) |
Jan 26, 2017 | 16.90 | 17.53 | 16.82 | 17.32 | 3,753 | +0.49(+2.90%) |
Jan 25, 2017 | 16.41 | 16.91 | 16.35 | 16.83 | 15,932 | +0.46(+2.79%) |
Jan 24, 2017 | 16.20 | 16.37 | 15.91 | 16.37 | 42,398 | +0.21(+1.29%) |
Jan 23, 2017 | 16.08 | 17.18 | 15.82 | 16.16 | 7,895 | +0.17(+1.04%) |
Jan 20, 2017 | 16.29 | 16.34 | 16.00 | 16.00 | 1,178 | -0.37(-2.28%) |
Jan 19, 2017 | 15.37 | 16.37 | 15.21 | 16.37 | 101,447 | +1.37(+9.14%) |
Jan 18, 2017 | 15.21 | 15.33 | 15.00 | 15.00 | 6,439 | -0.42(-2.70%) |
Jan 17, 2017 | 15.29 | 15.42 | 15.19 | 15.42 | 3,187 | +0.08(+0.54%) |
Jan 13, 2017 | 15.33 | 15.33 | 15.33 | 0 | +0.29(+1.93%) | |
Jan 11, 2017 | 15.04 | 15.04 | 15.04 | 110 | +0.04(+0.28%) | |
Jan 10, 2017 | 14.67 | 15.08 | 14.54 | 15.00 | 4,308 | +0.29(+1.98%) |
Jan 09, 2017 | 14.58 | 14.75 | 14.50 | 14.71 | 2,448 | -0.04(-0.28%) |
Jan 06, 2017 | 15.21 | 15.21 | 13.38 | 14.75 | 16,096 | -0.46(-3.01%) |
Jan 05, 2017 | 15.21 | 15.21 | 15.21 | 15.21 | 122 | +0.29(+1.95%) |
Jan 04, 2017 | 15.23 | 15.23 | 14.92 | 14.92 | 3,773 | +0.00(+0.00%) |
Jan 03, 2017 | 15.21 | 15.21 | 14.63 | 14.92 | 8,943 | -0.08(-0.55%) |
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.46(+3.14%) | |
Dec 29, 2016 | 15.00 | 15.04 | 14.21 | 14.54 | 83,181 | -0.33(-2.23%) |
Dec 28, 2016 | 15.08 | 15.21 | 14.79 | 14.87 | 11,551 | -0.33(-2.19%) |
Dec 27, 2016 | 15.27 | 15.37 | 15.00 | 15.21 | 2,555 | -0.33(-2.14%) |
Dec 23, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.29(+1.91%) | |
Dec 22, 2016 | 15.46 | 15.66 | 14.42 | 15.25 | 15,055 | -0.33(-2.13%) |
Dec 21, 2016 | 15.58 | 15.62 | 15.25 | 15.58 | 5,274 | -0.04(-0.27%) |
Dec 20, 2016 | 15.37 | 15.75 | 15.37 | 15.62 | 5,910 | +0.04(+0.27%) |
Dec 19, 2016 | 15.58 | 15.58 | 15.25 | 15.58 | 3,856 | +0.04(+0.27%) |
Dec 16, 2016 | 15.37 | 15.54 | 15.37 | 15.54 | 3,920 | +0.37(+2.44%) |
Dec 15, 2016 | 15.33 | 15.37 | 15.17 | 15.17 | 5,012 | -0.16(-1.06%) |
Dec 14, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,240 | +0.00(+0.00%) |
Dec 13, 2016 | 15.31 | 15.33 | 15.29 | 15.33 | 2,044 | +0.00(+0.00%) |
Dec 12, 2016 | 15.25 | 15.33 | 15.08 | 15.33 | 1,340 | +0.12(+0.82%) |
Dec 09, 2016 | 15.04 | 15.21 | 15.04 | 15.21 | 1,586 | +0.21(+1.38%) |
Dec 08, 2016 | 15.37 | 15.37 | 14.92 | 15.00 | 8,600 | -0.33(-2.17%) |
Dec 07, 2016 | 15.00 | 15.33 | 14.92 | 15.33 | 6,664 | +0.33(+2.22%) |
Dec 06, 2016 | 14.96 | 15.21 | 14.96 | 15.00 | 7,001 | +0.25(+1.69%) |
Dec 05, 2016 | 14.13 | 14.75 | 14.13 | 14.75 | 6,314 | +0.62(+4.41%) |
Dec 02, 2016 | 14.01 | 14.13 | 14.01 | 14.13 | 2,007 | +0.21(+1.49%) |