Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.67 | 17.67 | 17.50 | 17.52 | 294,193 | +0.17(+0.97%) |
Feb 27, 2017 | 17.31 | 17.40 | 17.25 | 17.35 | 90,154 | +0.06(+0.33%) |
Feb 24, 2017 | 17.50 | 17.53 | 17.27 | 17.29 | 103,979 | -0.24(-1.39%) |
Feb 23, 2017 | 17.75 | 17.75 | 17.50 | 17.53 | 129,741 | -0.17(-0.99%) |
Feb 22, 2017 | 17.55 | 17.75 | 17.48 | 17.71 | 146,327 | -0.17(-0.94%) |
Feb 21, 2017 | 17.82 | 17.98 | 17.82 | 17.88 | 86,264 | -0.09(-0.49%) |
Feb 17, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.39(-2.14%) | |
Feb 16, 2017 | 18.18 | 18.53 | 18.05 | 18.36 | 123,588 | +0.30(+1.66%) |
Feb 15, 2017 | 18.12 | 18.61 | 17.85 | 18.06 | 120,085 | -0.07(-0.41%) |
Feb 14, 2017 | 18.47 | 18.58 | 17.92 | 18.13 | 160,958 | -0.47(-2.52%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.47 | 18.60 | 324,726 | +0.01(+0.07%) |
Feb 10, 2017 | 18.68 | 18.72 | 18.59 | 18.59 | 217,859 | -0.08(-0.40%) |
Feb 09, 2017 | 18.43 | 18.73 | 18.43 | 18.67 | 401,587 | +0.34(+1.84%) |
Feb 08, 2017 | 18.62 | 18.76 | 18.29 | 18.33 | 246,255 | -0.34(-1.84%) |
Feb 07, 2017 | 18.71 | 18.77 | 18.59 | 18.67 | 107,690 | +0.00(+0.00%) |
Feb 06, 2017 | 18.80 | 18.80 | 18.55 | 18.67 | 103,905 | -0.02(-0.10%) |
Feb 03, 2017 | 18.74 | 19.03 | 18.67 | 18.69 | 180,806 | +0.23(+1.22%) |
Feb 02, 2017 | 18.67 | 18.67 | 18.32 | 18.47 | 160,895 | -0.08(-0.40%) |
Feb 01, 2017 | 18.73 | 18.73 | 18.21 | 18.54 | 150,756 | -0.24(-1.26%) |
Jan 31, 2017 | 18.90 | 19.00 | 18.63 | 18.78 | 94,523 | -0.19(-0.99%) |
Jan 30, 2017 | 18.76 | 18.97 | 18.74 | 18.97 | 102,426 | +0.24(+1.27%) |
Jan 27, 2017 | 18.53 | 18.77 | 18.53 | 18.73 | 121,409 | +0.22(+1.18%) |
Jan 26, 2017 | 18.61 | 18.63 | 18.40 | 18.51 | 171,795 | -0.33(-1.76%) |
Jan 25, 2017 | 18.90 | 18.92 | 18.59 | 18.84 | 262,476 | -0.42(-2.17%) |
Jan 24, 2017 | 19.32 | 18.99 | 19.26 | 136,013 | +0.01(+0.06%) | |
Jan 23, 2017 | 18.77 | 19.26 | 18.77 | 19.25 | 185,640 | +0.64(+3.43%) |
Jan 20, 2017 | 18.68 | 18.81 | 18.19 | 18.61 | 176,796 | +0.00(+0.00%) |
Jan 19, 2017 | 18.52 | 18.73 | 18.34 | 18.61 | 250,083 | +0.36(+1.95%) |
Jan 18, 2017 | 18.72 | 18.72 | 18.13 | 18.25 | 161,665 | -0.20(-1.08%) |
Jan 17, 2017 | 18.22 | 18.51 | 18.03 | 18.45 | 198,044 | +0.06(+0.34%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.91(-4.73%) | |
Jan 12, 2017 | 19.35 | 19.37 | 18.88 | 19.30 | 166,114 | -0.15(-0.77%) |
Jan 11, 2017 | 19.57 | 19.58 | 19.37 | 19.45 | 160,550 | -0.29(-1.46%) |
Jan 10, 2017 | 19.62 | 19.98 | 19.35 | 19.74 | 293,124 | +0.66(+3.47%) |
Jan 09, 2017 | 18.75 | 19.21 | 18.75 | 19.08 | 247,593 | +0.73(+3.98%) |
Jan 06, 2017 | 18.73 | 18.73 | 18.28 | 18.35 | 183,365 | -0.32(-1.71%) |
Jan 05, 2017 | 18.31 | 18.92 | 18.31 | 18.67 | 251,578 | +0.53(+2.93%) |
Jan 04, 2017 | 17.65 | 18.23 | 17.65 | 18.13 | 265,062 | +0.67(+3.87%) |
Jan 03, 2017 | 17.28 | 17.54 | 17.28 | 17.46 | 204,848 | +0.24(+1.42%) |
Dec 30, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 16.87 | 17.39 | 16.87 | 17.20 | 122,516 | +0.29(+1.70%) |
Dec 28, 2016 | 16.78 | 16.92 | 16.77 | 16.92 | 84,353 | +0.21(+1.27%) |
Dec 27, 2016 | 16.53 | 16.86 | 16.53 | 16.70 | 95,006 | +0.14(+0.83%) |
Dec 23, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.11(-0.64%) | |
Dec 22, 2016 | 16.71 | 17.15 | 16.42 | 16.67 | 130,548 | -0.04(-0.22%) |
Dec 21, 2016 | 16.58 | 16.94 | 16.58 | 16.71 | 129,592 | +0.24(+1.44%) |
Dec 20, 2016 | 16.60 | 16.67 | 16.12 | 16.47 | 311,013 | -0.18(-1.05%) |
Dec 19, 2016 | 17.11 | 17.04 | 16.63 | 16.65 | 274,425 | -0.46(-2.70%) |
Dec 16, 2016 | 17.07 | 17.41 | 16.87 | 17.11 | 422,621 | -0.13(-0.76%) |
Dec 15, 2016 | 16.63 | 17.36 | 16.61 | 17.24 | 362,683 | +0.43(+2.53%) |
Dec 14, 2016 | 16.97 | 17.13 | 16.71 | 16.82 | 266,457 | -0.01(-0.07%) |
Dec 13, 2016 | 16.80 | 16.91 | 16.68 | 16.83 | 302,174 | +0.04(+0.26%) |
Dec 12, 2016 | 17.02 | 17.10 | 16.78 | 16.78 | 214,927 | -0.35(-2.04%) |
Dec 09, 2016 | 17.48 | 17.64 | 17.07 | 17.13 | 104,286 | -0.36(-2.07%) |
Dec 08, 2016 | 16.92 | 17.63 | 16.92 | 17.50 | 291,240 | +0.74(+4.44%) |
Dec 07, 2016 | 16.24 | 17.05 | 16.24 | 16.75 | 305,769 | +0.60(+3.71%) |
Dec 06, 2016 | 16.06 | 16.28 | 15.93 | 16.15 | 405,501 | +0.09(+0.54%) |
Dec 05, 2016 | 16.10 | 16.18 | 15.98 | 16.07 | 169,298 | -0.03(-0.19%) |
Dec 02, 2016 | 16.27 | 16.28 | 16.03 | 16.10 | 142,571 | -0.27(-1.64%) |