Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.73 | 15.81 | 15.55 | 15.66 | 664,670 | -0.10(-0.63%) |
Feb 27, 2017 | 15.71 | 15.77 | 15.61 | 15.76 | 630,351 | +0.01(+0.06%) |
Feb 24, 2017 | 16.02 | 16.05 | 15.66 | 15.75 | 449,141 | -0.29(-1.81%) |
Feb 23, 2017 | 15.99 | 16.05 | 15.83 | 16.04 | 614,219 | +0.05(+0.31%) |
Feb 22, 2017 | 15.75 | 16.20 | 15.75 | 15.99 | 1,088,997 | -0.44(-2.68%) |
Feb 21, 2017 | 16.21 | 16.47 | 16.08 | 16.43 | 469,285 | +0.28(+1.73%) |
Feb 17, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.02(+0.12%) | |
Feb 16, 2017 | 16.00 | 16.20 | 16.00 | 16.13 | 546,719 | +0.08(+0.50%) |
Feb 15, 2017 | 16.08 | 16.13 | 15.96 | 16.05 | 321,864 | -0.17(-1.05%) |
Feb 14, 2017 | 16.31 | 16.31 | 16.10 | 16.22 | 421,629 | -0.18(-1.10%) |
Feb 13, 2017 | 16.50 | 16.50 | 16.33 | 16.40 | 292,833 | -0.11(-0.67%) |
Feb 10, 2017 | 16.28 | 16.51 | 16.27 | 16.51 | 337,562 | +0.24(+1.48%) |
Feb 09, 2017 | 16.11 | 16.36 | 16.08 | 16.27 | 314,857 | +0.16(+0.99%) |
Feb 08, 2017 | 15.97 | 16.21 | 15.93 | 16.11 | 506,921 | -0.04(-0.25%) |
Feb 07, 2017 | 16.19 | 16.28 | 16.09 | 16.15 | 454,807 | -0.02(-0.12%) |
Feb 06, 2017 | 16.25 | 16.28 | 16.09 | 16.17 | 247,104 | -0.03(-0.19%) |
Feb 03, 2017 | 16.34 | 16.34 | 15.99 | 16.20 | 483,314 | +0.08(+0.50%) |
Feb 02, 2017 | 15.97 | 16.22 | 15.93 | 16.12 | 404,468 | +0.20(+1.26%) |
Feb 01, 2017 | 16.24 | 16.33 | 15.91 | 15.92 | 287,457 | -0.34(-2.09%) |
Jan 31, 2017 | 16.04 | 16.35 | 16.00 | 16.26 | 390,009 | +0.22(+1.37%) |
Jan 30, 2017 | 16.09 | 16.11 | 15.93 | 16.04 | 268,042 | -0.09(-0.56%) |
Jan 27, 2017 | 16.32 | 16.32 | 16.11 | 16.13 | 399,158 | -0.17(-1.04%) |
Jan 26, 2017 | 16.39 | 16.47 | 16.26 | 16.30 | 239,920 | -0.06(-0.37%) |
Jan 25, 2017 | 16.33 | 16.48 | 16.27 | 16.36 | 684,570 | +0.01(+0.06%) |
Jan 24, 2017 | 16.21 | 16.41 | 16.11 | 16.35 | 831,931 | +0.17(+1.05%) |
Jan 23, 2017 | 16.16 | 16.26 | 16.03 | 16.18 | 1,481,171 | +0.02(+0.12%) |
Jan 20, 2017 | 16.11 | 16.28 | 16.06 | 16.16 | 1,500,962 | +0.01(+0.06%) |
Jan 19, 2017 | 16.39 | 16.52 | 16.10 | 16.15 | 568,459 | -0.30(-1.82%) |
Jan 18, 2017 | 16.48 | 16.61 | 16.36 | 16.45 | 546,859 | -0.03(-0.18%) |
Jan 17, 2017 | 16.46 | 16.57 | 16.39 | 16.48 | 638,797 | +0.09(+0.55%) |
Jan 13, 2017 | 16.39 | 16.39 | 16.39 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.40 | 16.45 | 16.19 | 16.43 | 201,572 | +0.01(+0.06%) |
Jan 11, 2017 | 16.46 | 16.57 | 16.39 | 16.42 | 539,756 | -0.06(-0.36%) |
Jan 10, 2017 | 16.48 | 16.68 | 16.35 | 16.48 | 562,152 | -0.05(-0.30%) |
Jan 09, 2017 | 16.82 | 16.82 | 16.50 | 16.53 | 595,289 | -0.42(-2.48%) |
Jan 06, 2017 | 17.06 | 17.08 | 16.94 | 16.95 | 459,521 | -0.12(-0.70%) |
Jan 05, 2017 | 16.96 | 17.11 | 16.82 | 17.07 | 473,343 | +0.00(+0.00%) |
Jan 04, 2017 | 16.78 | 17.09 | 16.63 | 17.07 | 519,872 | +0.29(+1.73%) |
Jan 03, 2017 | 16.72 | 16.78 | 16.48 | 16.78 | 580,779 | +0.20(+1.21%) |
Dec 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.28(+1.72%) | |
Dec 29, 2016 | 16.22 | 16.37 | 16.18 | 16.30 | 325,269 | +0.12(+0.74%) |
Dec 28, 2016 | 16.32 | 16.32 | 16.05 | 16.18 | 435,708 | -0.12(-0.74%) |
Dec 27, 2016 | 16.30 | 16.36 | 16.22 | 16.30 | 218,559 | -0.01(-0.06%) |
Dec 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 16.29 | 16.34 | 16.10 | 16.29 | 977,636 | -0.06(-0.37%) |
Dec 21, 2016 | 16.45 | 16.72 | 16.30 | 16.35 | 826,538 | -0.16(-0.97%) |
Dec 20, 2016 | 16.49 | 16.60 | 16.32 | 16.51 | 1,080,898 | +0.03(+0.18%) |
Dec 19, 2016 | 16.50 | 16.58 | 16.36 | 16.48 | 1,354,348 | +0.09(+0.55%) |
Dec 16, 2016 | 16.52 | 16.76 | 16.35 | 16.39 | 2,175,682 | -0.26(-1.56%) |
Dec 15, 2016 | 16.66 | 16.90 | 16.59 | 16.65 | 486,059 | -0.06(-0.36%) |
Dec 14, 2016 | 17.24 | 17.30 | 16.67 | 16.71 | 565,498 | -0.54(-3.13%) |
Dec 13, 2016 | 17.20 | 17.33 | 17.02 | 17.25 | 371,386 | +0.07(+0.41%) |
Dec 12, 2016 | 17.15 | 17.21 | 16.98 | 17.18 | 583,505 | +0.00(+0.00%) |
Dec 09, 2016 | 17.29 | 17.42 | 17.10 | 17.18 | 795,702 | -0.07(-0.41%) |
Dec 08, 2016 | 16.97 | 17.33 | 16.83 | 17.25 | 788,877 | +0.16(+0.94%) |
Dec 07, 2016 | 17.00 | 17.24 | 17.00 | 17.09 | 836,504 | +0.14(+0.83%) |
Dec 06, 2016 | 16.93 | 17.06 | 16.73 | 16.95 | 701,990 | +0.07(+0.41%) |
Dec 05, 2016 | 16.77 | 16.95 | 16.63 | 16.88 | 744,734 | +0.18(+1.08%) |
Dec 02, 2016 | 16.74 | 17.01 | 16.60 | 16.70 | 609,658 | +0.05(+0.30%) |