Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.65 | 16.89 | 16.36 | 16.43 | 143,499 | -0.26(-1.54%) |
Feb 27, 2017 | 16.88 | 16.99 | 16.65 | 16.69 | 87,494 | -0.15(-0.87%) |
Feb 24, 2017 | 16.87 | 16.96 | 16.66 | 16.84 | 90,267 | -0.16(-0.92%) |
Feb 23, 2017 | 16.98 | 17.01 | 16.75 | 17.00 | 112,825 | +0.10(+0.60%) |
Feb 22, 2017 | 16.87 | 17.01 | 16.81 | 16.89 | 93,768 | -0.11(-0.65%) |
Feb 21, 2017 | 17.01 | 17.10 | 16.76 | 17.00 | 116,588 | +0.06(+0.38%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.04(+0.22%) | |
Feb 16, 2017 | 16.75 | 16.93 | 16.59 | 16.90 | 156,040 | +0.16(+0.93%) |
Feb 15, 2017 | 16.81 | 16.81 | 16.56 | 16.75 | 121,739 | +0.07(+0.44%) |
Feb 14, 2017 | 16.43 | 16.73 | 16.21 | 16.67 | 142,556 | +0.15(+0.89%) |
Feb 13, 2017 | 16.38 | 16.55 | 16.37 | 16.53 | 145,162 | +0.31(+1.93%) |
Feb 10, 2017 | 16.23 | 16.23 | 15.98 | 16.21 | 69,222 | +0.14(+0.86%) |
Feb 09, 2017 | 16.02 | 16.23 | 15.94 | 16.08 | 85,827 | +0.12(+0.75%) |
Feb 08, 2017 | 16.15 | 16.21 | 15.79 | 15.96 | 89,507 | -0.21(-1.31%) |
Feb 07, 2017 | 16.29 | 16.50 | 16.09 | 16.17 | 91,865 | -0.07(-0.45%) |
Feb 06, 2017 | 16.32 | 16.41 | 16.14 | 16.24 | 81,908 | -0.11(-0.68%) |
Feb 03, 2017 | 16.22 | 16.37 | 16.09 | 16.35 | 88,900 | +0.35(+2.18%) |
Feb 02, 2017 | 16.41 | 16.41 | 15.92 | 16.00 | 107,819 | -0.40(-2.41%) |
Feb 01, 2017 | 16.68 | 16.83 | 16.36 | 16.40 | 172,667 | -0.10(-0.61%) |
Jan 31, 2017 | 16.34 | 16.56 | 16.34 | 16.50 | 196,642 | +0.10(+0.61%) |
Jan 30, 2017 | 16.69 | 16.69 | 16.42 | 16.40 | 219,895 | -0.45(-2.66%) |
Jan 27, 2017 | 16.86 | 16.96 | 16.77 | 16.85 | 151,338 | -0.01(-0.05%) |
Jan 26, 2017 | 16.83 | 17.05 | 16.75 | 16.86 | 180,145 | +0.10(+0.60%) |
Jan 25, 2017 | 16.64 | 16.81 | 16.45 | 16.75 | 539,966 | +1.01(+6.45%) |
Jan 24, 2017 | 15.54 | 15.84 | 15.48 | 15.74 | 131,390 | +0.26(+1.65%) |
Jan 23, 2017 | 15.57 | 15.68 | 15.41 | 15.48 | 59,862 | -0.13(-0.82%) |
Jan 20, 2017 | 15.56 | 15.78 | 15.54 | 15.61 | 84,171 | +0.05(+0.35%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.52 | 15.56 | 74,904 | -0.18(-1.16%) |
Jan 18, 2017 | 15.68 | 15.77 | 15.52 | 15.74 | 65,098 | +0.10(+0.64%) |
Jan 17, 2017 | 16.10 | 16.10 | 15.63 | 15.64 | 82,693 | -0.55(-3.39%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.13(+0.80%) | |
Jan 12, 2017 | 16.34 | 16.34 | 15.90 | 16.06 | 89,552 | -0.38(-2.33%) |
Jan 11, 2017 | 16.43 | 16.45 | 16.24 | 16.44 | 142,243 | +0.05(+0.28%) |
Jan 10, 2017 | 16.24 | 16.43 | 16.15 | 16.40 | 187,776 | +0.13(+0.79%) |
Jan 09, 2017 | 16.45 | 16.53 | 16.14 | 16.27 | 92,270 | -0.27(-1.60%) |
Jan 06, 2017 | 16.81 | 16.81 | 16.53 | 16.54 | 114,980 | -0.20(-1.20%) |
Jan 05, 2017 | 16.96 | 16.98 | 16.52 | 16.74 | 107,556 | -0.22(-1.29%) |
Jan 04, 2017 | 16.73 | 17.06 | 16.73 | 16.96 | 128,707 | +0.25(+1.48%) |
Jan 03, 2017 | 16.46 | 16.86 | 16.46 | 16.71 | 168,598 | +0.11(+0.66%) |
Dec 30, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 16.67 | 16.90 | 16.45 | 16.64 | 80,023 | -0.02(-0.11%) |
Dec 28, 2016 | 16.76 | 16.83 | 16.59 | 16.66 | 61,518 | -0.09(-0.55%) |
Dec 27, 2016 | 16.68 | 16.85 | 16.63 | 16.75 | 96,899 | +0.13(+0.77%) |
Dec 23, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 16.68 | 16.68 | 16.45 | 16.63 | 109,626 | +0.01(+0.05%) |
Dec 21, 2016 | 16.67 | 16.87 | 16.60 | 16.62 | 99,259 | -0.12(-0.71%) |
Dec 20, 2016 | 16.72 | 16.87 | 16.58 | 16.74 | 152,108 | +0.12(+0.71%) |
Dec 19, 2016 | 16.47 | 16.69 | 16.32 | 16.62 | 165,747 | +0.16(+1.00%) |
Dec 16, 2016 | 16.75 | 16.79 | 16.43 | 16.45 | 677,889 | -0.21(-1.26%) |
Dec 15, 2016 | 16.44 | 16.70 | 16.40 | 16.66 | 198,119 | +0.31(+1.90%) |
Dec 14, 2016 | 16.43 | 16.64 | 16.35 | 16.35 | 154,170 | -0.21(-1.27%) |
Dec 13, 2016 | 16.59 | 16.68 | 16.32 | 16.56 | 232,359 | +0.10(+0.61%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.38 | 16.46 | 196,731 | -0.27(-1.64%) |
Dec 09, 2016 | 16.65 | 16.82 | 16.38 | 16.74 | 154,157 | +0.12(+0.71%) |
Dec 08, 2016 | 16.36 | 16.64 | 16.21 | 16.62 | 176,937 | +0.29(+1.79%) |
Dec 07, 2016 | 16.01 | 16.35 | 15.91 | 16.32 | 130,613 | +0.33(+2.06%) |
Dec 06, 2016 | 15.96 | 16.11 | 15.76 | 16.00 | 168,404 | +0.16(+0.98%) |
Dec 05, 2016 | 15.65 | 15.86 | 15.64 | 15.84 | 153,085 | +0.30(+1.94%) |
Dec 02, 2016 | 15.72 | 15.95 | 15.50 | 15.54 | 97,962 | -0.26(-1.62%) |