Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.78 | 15.99 | 15.78 | 15.92 | 32,941 | -0.21(-1.28%) |
Feb 27, 2017 | 16.01 | 16.18 | 16.00 | 16.13 | 25,281 | -0.03(-0.17%) |
Feb 24, 2017 | 16.02 | 16.16 | 16.01 | 16.16 | 23,408 | +0.01(+0.06%) |
Feb 23, 2017 | 16.02 | 16.19 | 16.00 | 16.15 | 28,866 | +0.05(+0.34%) |
Feb 22, 2017 | 16.01 | 16.16 | 16.01 | 16.10 | 17,573 | +0.04(+0.28%) |
Feb 21, 2017 | 16.26 | 16.26 | 16.05 | 16.05 | 82,751 | -0.23(-1.38%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.17%) | |
Feb 16, 2017 | 16.20 | 16.39 | 16.09 | 16.09 | 16,380 | +0.01(+0.03%) |
Feb 15, 2017 | 15.80 | 16.19 | 15.78 | 16.08 | 23,668 | +0.06(+0.36%) |
Feb 14, 2017 | 15.87 | 16.16 | 15.87 | 16.02 | 18,814 | +0.07(+0.41%) |
Feb 13, 2017 | 16.19 | 16.21 | 15.93 | 15.96 | 28,974 | -0.16(-0.96%) |
Feb 10, 2017 | 16.20 | 16.23 | 16.05 | 16.11 | 19,942 | +0.07(+0.41%) |
Feb 09, 2017 | 15.97 | 16.19 | 15.97 | 16.05 | 8,960 | -0.19(-1.18%) |
Feb 08, 2017 | 16.03 | 16.28 | 15.96 | 16.24 | 38,437 | +0.28(+1.75%) |
Feb 07, 2017 | 16.13 | 16.36 | 15.94 | 15.96 | 101,419 | -0.42(-2.58%) |
Feb 06, 2017 | 16.13 | 16.39 | 16.11 | 16.38 | 20,780 | -0.05(-0.33%) |
Feb 03, 2017 | 16.16 | 16.44 | 16.00 | 16.44 | 8,883 | +0.41(+2.58%) |
Feb 02, 2017 | 16.07 | 16.18 | 15.85 | 16.02 | 15,912 | -0.22(-1.33%) |
Feb 01, 2017 | 16.25 | 16.31 | 15.84 | 16.24 | 116,516 | -0.01(-0.06%) |
Jan 31, 2017 | 16.25 | 16.29 | 16.25 | 16.25 | 7,168 | -0.15(-0.93%) |
Jan 30, 2017 | 16.26 | 16.40 | 16.25 | 16.40 | 1,589 | +0.14(+0.89%) |
Jan 27, 2017 | 16.47 | 16.47 | 16.26 | 16.26 | 34,213 | -0.08(-0.50%) |
Jan 26, 2017 | 16.34 | 16.48 | 16.34 | 16.34 | 2,054 | -0.18(-1.09%) |
Jan 25, 2017 | 16.58 | 16.58 | 16.36 | 16.52 | 66,691 | +0.15(+0.93%) |
Jan 24, 2017 | 16.28 | 16.42 | 16.07 | 16.37 | 126,021 | +0.23(+1.39%) |
Jan 23, 2017 | 15.98 | 16.23 | 15.98 | 16.14 | 47,960 | +0.08(+0.50%) |
Jan 20, 2017 | 15.92 | 16.10 | 15.92 | 16.06 | 64,902 | +0.22(+1.36%) |
Jan 19, 2017 | 15.92 | 16.09 | 15.84 | 15.84 | 38,202 | -0.22(-1.35%) |
Jan 18, 2017 | 16.13 | 16.13 | 15.97 | 16.06 | 33,901 | -0.04(-0.28%) |
Jan 17, 2017 | 16.08 | 16.12 | 15.87 | 16.10 | 68,457 | +0.07(+0.45%) |
Jan 13, 2017 | 16.03 | 16.03 | 16.03 | 0 | +0.37(+2.36%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.66 | 15.66 | 44,280 | -0.19(-1.19%) |
Jan 11, 2017 | 15.76 | 15.91 | 15.76 | 15.85 | 34,175 | +0.09(+0.57%) |
Jan 10, 2017 | 15.67 | 15.78 | 15.63 | 15.76 | 19,596 | +0.03(+0.17%) |
Jan 09, 2017 | 15.66 | 15.81 | 15.56 | 15.74 | 42,883 | +0.11(+0.69%) |
Jan 06, 2017 | 15.59 | 15.76 | 15.48 | 15.63 | 38,310 | +0.02(+0.12%) |
Jan 05, 2017 | 15.38 | 15.66 | 15.29 | 15.61 | 40,120 | +0.27(+1.76%) |
Jan 04, 2017 | 15.31 | 15.55 | 15.14 | 15.34 | 114,249 | +0.11(+0.71%) |
Jan 03, 2017 | 15.10 | 15.29 | 15.07 | 15.23 | 86,494 | +0.21(+1.38%) |
Dec 30, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 15.02 | 15.19 | 15.02 | 15.19 | 14,098 | +0.29(+1.93%) |
Dec 28, 2016 | 15.03 | 15.05 | 14.90 | 14.90 | 49,520 | -0.17(-1.13%) |
Dec 27, 2016 | 15.04 | 15.12 | 14.98 | 15.07 | 35,181 | +0.08(+0.54%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.09(+0.63%) | |
Dec 22, 2016 | 14.85 | 15.09 | 14.85 | 14.89 | 21,255 | -0.04(-0.24%) |
Dec 21, 2016 | 15.01 | 15.17 | 14.93 | 14.93 | 35,871 | +0.04(+0.30%) |
Dec 20, 2016 | 15.02 | 15.19 | 14.88 | 14.88 | 40,929 | -0.20(-1.31%) |
Dec 19, 2016 | 14.85 | 15.28 | 14.85 | 15.08 | 24,046 | +0.23(+1.58%) |
Dec 16, 2016 | 14.90 | 15.05 | 14.85 | 14.85 | 7,280 | +0.00(+0.00%) |
Dec 15, 2016 | 14.85 | 14.86 | 14.77 | 14.85 | 3,266 | -0.21(-1.37%) |
Dec 14, 2016 | 14.98 | 15.07 | 14.67 | 15.06 | 20,969 | -0.01(-0.06%) |
Dec 13, 2016 | 14.96 | 15.15 | 14.96 | 15.06 | 17,159 | +0.05(+0.36%) |
Dec 12, 2016 | 14.82 | 15.13 | 14.82 | 15.01 | 30,284 | +0.20(+1.34%) |
Dec 09, 2016 | 14.67 | 14.99 | 14.66 | 14.81 | 52,801 | +0.08(+0.55%) |
Dec 08, 2016 | 14.62 | 14.95 | 14.62 | 14.73 | 78,521 | +0.16(+1.11%) |
Dec 07, 2016 | 14.69 | 14.79 | 14.54 | 14.57 | 15,123 | -0.10(-0.67%) |
Dec 06, 2016 | 14.42 | 14.67 | 14.39 | 14.67 | 15,079 | +0.19(+1.35%) |
Dec 05, 2016 | 14.31 | 14.55 | 14.31 | 14.47 | 9,884 | +0.16(+1.09%) |
Dec 02, 2016 | 14.35 | 14.49 | 14.32 | 14.32 | 12,714 | -0.17(-1.18%) |