Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.39 | 17.41 | 17.31 | 17.39 | 1,302,954 | -0.11(-0.64%) |
Feb 27, 2017 | 17.40 | 17.51 | 17.36 | 17.51 | 1,420,217 | +0.04(+0.25%) |
Feb 24, 2017 | 17.43 | 17.49 | 17.41 | 17.46 | 1,050,969 | -0.14(-0.77%) |
Feb 23, 2017 | 17.65 | 17.65 | 17.55 | 17.60 | 668,381 | -0.06(-0.32%) |
Feb 22, 2017 | 17.64 | 17.72 | 17.62 | 17.65 | 879,594 | -0.08(-0.45%) |
Feb 21, 2017 | 17.69 | 17.75 | 17.69 | 17.73 | 1,390,501 | +0.27(+1.52%) |
Feb 17, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.06(-0.35%) | |
Feb 16, 2017 | 17.57 | 17.58 | 17.46 | 17.53 | 3,933,955 | -0.12(-0.67%) |
Feb 15, 2017 | 17.67 | 17.68 | 17.58 | 17.65 | 1,025,117 | -0.03(-0.18%) |
Feb 14, 2017 | 17.52 | 17.70 | 17.51 | 17.68 | 2,170,411 | -0.03(-0.17%) |
Feb 13, 2017 | 17.73 | 17.76 | 17.71 | 17.71 | 960,921 | +0.11(+0.60%) |
Feb 10, 2017 | 17.64 | 17.64 | 17.54 | 17.60 | 1,632,988 | +0.14(+0.82%) |
Feb 09, 2017 | 17.29 | 17.51 | 17.24 | 17.46 | 2,469,938 | +0.17(+1.00%) |
Feb 08, 2017 | 17.26 | 17.30 | 17.22 | 17.29 | 1,116,739 | +0.00(+0.00%) |
Feb 07, 2017 | 17.26 | 17.31 | 17.21 | 17.29 | 1,506,081 | +0.07(+0.43%) |
Feb 06, 2017 | 17.21 | 17.26 | 17.14 | 17.21 | 2,185,154 | -0.17(-0.96%) |
Feb 03, 2017 | 17.36 | 17.42 | 17.30 | 17.38 | 1,001,487 | +0.07(+0.43%) |
Feb 02, 2017 | 17.22 | 17.32 | 17.16 | 17.31 | 1,067,978 | -0.09(-0.50%) |
Feb 01, 2017 | 17.48 | 17.51 | 17.38 | 17.39 | 3,603,210 | +0.16(+0.93%) |
Jan 31, 2017 | 17.25 | 17.26 | 17.10 | 17.23 | 5,114,077 | -0.19(-1.07%) |
Jan 30, 2017 | 17.51 | 17.54 | 17.34 | 17.42 | 2,111,990 | -0.27(-1.51%) |
Jan 27, 2017 | 17.70 | 17.73 | 17.65 | 17.68 | 566,606 | -0.05(-0.28%) |
Jan 26, 2017 | 17.76 | 17.81 | 17.73 | 17.73 | 1,289,014 | +0.24(+1.34%) |
Jan 25, 2017 | 17.50 | 17.56 | 17.46 | 17.50 | 1,062,293 | +0.10(+0.57%) |
Jan 24, 2017 | 17.25 | 17.43 | 17.21 | 17.40 | 1,592,534 | +0.14(+0.83%) |
Jan 23, 2017 | 17.30 | 17.34 | 17.15 | 17.26 | 1,591,744 | -0.20(-1.17%) |
Jan 20, 2017 | 17.54 | 17.60 | 17.40 | 17.46 | 2,735,257 | +0.07(+0.39%) |
Jan 19, 2017 | 17.49 | 17.52 | 17.36 | 17.39 | 2,639,681 | +0.02(+0.11%) |
Jan 18, 2017 | 17.23 | 17.38 | 17.17 | 17.38 | 2,188,907 | +0.26(+1.52%) |
Jan 17, 2017 | 17.18 | 17.22 | 17.09 | 17.12 | 1,621,054 | -0.50(-2.85%) |
Jan 13, 2017 | 17.62 | 17.62 | 17.62 | 0 | +0.12(+0.67%) | |
Jan 12, 2017 | 17.47 | 17.51 | 17.28 | 17.50 | 2,824,597 | -0.15(-0.84%) |
Jan 11, 2017 | 17.69 | 17.79 | 17.46 | 17.65 | 3,824,358 | +0.09(+0.53%) |
Jan 10, 2017 | 17.61 | 17.64 | 17.55 | 17.55 | 2,044,878 | -0.14(-0.77%) |
Jan 09, 2017 | 17.72 | 17.75 | 17.67 | 17.69 | 803,055 | -0.12(-0.69%) |
Jan 06, 2017 | 17.78 | 17.85 | 17.70 | 17.81 | 1,434,426 | +0.20(+1.16%) |
Jan 05, 2017 | 17.69 | 17.71 | 17.57 | 17.61 | 1,636,412 | -0.19(-1.04%) |
Jan 04, 2017 | 17.66 | 17.80 | 17.66 | 17.80 | 1,112,957 | +0.30(+1.73%) |
Jan 03, 2017 | 17.49 | 17.54 | 17.34 | 17.49 | 2,291,566 | +0.28(+1.62%) |
Dec 30, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 17.23 | 17.25 | 17.12 | 17.18 | 755,632 | -0.26(-1.49%) |
Dec 28, 2016 | 17.54 | 17.55 | 17.42 | 17.44 | 1,138,651 | -0.05(-0.29%) |
Dec 27, 2016 | 17.51 | 17.53 | 17.48 | 17.49 | 513,993 | -0.10(-0.59%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 17.56 | 17.60 | 17.53 | 17.60 | 2,890,369 | -0.01(-0.04%) |
Dec 21, 2016 | 17.59 | 17.64 | 17.57 | 17.61 | 743,414 | -0.15(-0.86%) |
Dec 20, 2016 | 17.77 | 17.79 | 17.72 | 17.76 | 8,726,132 | +0.15(+0.87%) |
Dec 19, 2016 | 17.60 | 17.64 | 17.56 | 17.61 | 747,757 | +0.02(+0.10%) |
Dec 16, 2016 | 17.64 | 17.68 | 17.55 | 17.59 | 1,080,018 | -0.18(-1.04%) |
Dec 15, 2016 | 17.70 | 17.80 | 17.69 | 17.78 | 4,701,931 | +0.15(+0.87%) |
Dec 14, 2016 | 17.49 | 17.70 | 17.46 | 17.62 | 4,026,429 | +0.01(+0.07%) |
Dec 13, 2016 | 17.54 | 17.62 | 17.54 | 17.61 | 717,040 | +0.21(+1.23%) |
Dec 12, 2016 | 17.51 | 17.53 | 17.37 | 17.40 | 795,148 | -0.19(-1.08%) |
Dec 09, 2016 | 17.51 | 17.60 | 17.49 | 17.59 | 913,079 | +0.23(+1.31%) |
Dec 08, 2016 | 17.32 | 17.41 | 17.31 | 17.36 | 707,849 | +0.23(+1.36%) |
Dec 07, 2016 | 16.98 | 17.16 | 16.98 | 17.13 | 2,513,321 | +0.20(+1.20%) |
Dec 06, 2016 | 16.84 | 16.94 | 16.83 | 16.92 | 479,409 | +0.12(+0.69%) |
Dec 05, 2016 | 16.86 | 16.95 | 16.78 | 16.81 | 2,489,257 | +0.02(+0.11%) |
Dec 02, 2016 | 16.73 | 16.81 | 16.73 | 16.79 | 2,514,534 | -0.01(-0.07%) |