Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.22 | 16.31 | 15.97 | 16.07 | 231,563 | -0.29(-1.78%) |
Feb 27, 2017 | 16.17 | 16.46 | 16.11 | 16.36 | 151,389 | +0.19(+1.20%) |
Feb 24, 2017 | 16.27 | 16.36 | 16.07 | 16.17 | 155,828 | -0.15(-0.89%) |
Feb 23, 2017 | 16.41 | 16.46 | 16.27 | 16.31 | 154,438 | -0.05(-0.30%) |
Feb 22, 2017 | 16.51 | 16.51 | 16.24 | 16.36 | 234,579 | -0.15(-0.88%) |
Feb 21, 2017 | 16.70 | 16.70 | 16.31 | 16.51 | 184,340 | -0.15(-0.87%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.46 | 16.75 | 16.31 | 16.70 | 245,166 | +0.29(+1.78%) |
Feb 15, 2017 | 16.31 | 16.61 | 16.27 | 16.41 | 195,350 | +0.10(+0.60%) |
Feb 14, 2017 | 16.70 | 16.70 | 16.27 | 16.31 | 150,945 | -0.39(-2.33%) |
Feb 13, 2017 | 16.75 | 16.85 | 16.51 | 16.70 | 127,822 | -0.05(-0.29%) |
Feb 10, 2017 | 16.56 | 16.85 | 16.52 | 16.75 | 125,806 | +0.34(+2.07%) |
Feb 09, 2017 | 16.27 | 16.44 | 16.22 | 16.41 | 135,935 | +0.15(+0.90%) |
Feb 08, 2017 | 16.80 | 16.80 | 16.22 | 16.27 | 163,156 | -0.53(-3.18%) |
Feb 07, 2017 | 16.90 | 17.19 | 16.70 | 16.80 | 262,559 | -0.10(-0.57%) |
Feb 06, 2017 | 16.61 | 16.99 | 16.61 | 16.90 | 218,441 | +0.15(+0.87%) |
Feb 03, 2017 | 16.36 | 16.78 | 16.27 | 16.75 | 215,482 | +0.53(+3.29%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.07 | 16.22 | 176,765 | -0.05(-0.30%) |
Feb 01, 2017 | 16.46 | 16.51 | 16.27 | 16.27 | 188,966 | -0.10(-0.59%) |
Jan 31, 2017 | 16.22 | 16.46 | 16.17 | 16.36 | 520,989 | +0.10(+0.60%) |
Jan 30, 2017 | 16.27 | 16.41 | 16.17 | 16.27 | 183,017 | -0.05(-0.30%) |
Jan 27, 2017 | 16.27 | 16.56 | 16.12 | 16.31 | 291,161 | +0.05(+0.30%) |
Jan 26, 2017 | 16.41 | 16.51 | 16.22 | 16.27 | 324,878 | -0.05(-0.30%) |
Jan 25, 2017 | 16.46 | 16.56 | 16.22 | 16.31 | 239,591 | +0.00(+0.00%) |
Jan 24, 2017 | 16.46 | 16.56 | 16.27 | 16.31 | 196,218 | -0.10(-0.59%) |
Jan 23, 2017 | 16.56 | 16.61 | 16.17 | 16.41 | 183,841 | -0.15(-0.88%) |
Jan 20, 2017 | 16.31 | 16.56 | 16.31 | 16.56 | 198,628 | +0.19(+1.19%) |
Jan 19, 2017 | 16.46 | 16.55 | 16.31 | 16.36 | 187,390 | -0.15(-0.88%) |
Jan 18, 2017 | 16.85 | 16.90 | 16.36 | 16.51 | 287,655 | -0.34(-2.02%) |
Jan 17, 2017 | 17.14 | 17.14 | 16.80 | 16.85 | 157,146 | -0.34(-1.98%) |
Jan 13, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.09 | 17.19 | 16.70 | 17.14 | 356,298 | -0.05(-0.28%) |
Jan 11, 2017 | 17.38 | 17.38 | 17.09 | 17.19 | 526,912 | -0.15(-0.84%) |
Jan 10, 2017 | 17.29 | 17.72 | 17.29 | 17.33 | 169,889 | -0.10(-0.56%) |
Jan 09, 2017 | 17.82 | 17.82 | 17.38 | 17.43 | 135,483 | -0.49(-2.71%) |
Jan 06, 2017 | 18.26 | 18.26 | 17.87 | 17.92 | 120,730 | -0.29(-1.60%) |
Jan 05, 2017 | 18.30 | 18.60 | 18.01 | 18.21 | 211,123 | -0.19(-1.06%) |
Jan 04, 2017 | 18.50 | 18.67 | 18.40 | 18.40 | 257,085 | -0.10(-0.52%) |
Jan 03, 2017 | 18.64 | 18.74 | 18.30 | 18.50 | 235,485 | +0.05(+0.26%) |
Dec 30, 2016 | 18.45 | 18.45 | 18.45 | 0 | -0.29(-1.55%) | |
Dec 29, 2016 | 18.94 | 19.18 | 18.64 | 18.74 | 233,547 | -0.19(-1.03%) |
Dec 28, 2016 | 19.18 | 19.23 | 18.91 | 18.94 | 142,887 | -0.24(-1.27%) |
Dec 27, 2016 | 19.28 | 19.42 | 19.18 | 19.18 | 168,871 | -0.10(-0.50%) |
Dec 23, 2016 | 19.28 | 19.28 | 19.28 | 0 | -0.15(-0.75%) | |
Dec 22, 2016 | 19.62 | 19.71 | 19.32 | 19.42 | 345,496 | -0.19(-0.99%) |
Dec 21, 2016 | 20.15 | 20.20 | 19.62 | 19.62 | 197,632 | -0.63(-3.12%) |
Dec 20, 2016 | 20.20 | 20.44 | 20.00 | 20.25 | 227,876 | +0.10(+0.48%) |
Dec 19, 2016 | 20.20 | 20.44 | 20.05 | 20.15 | 186,097 | +0.00(+0.00%) |
Dec 16, 2016 | 20.10 | 20.15 | 19.91 | 20.15 | 460,464 | +0.19(+0.97%) |
Dec 15, 2016 | 19.81 | 20.30 | 19.66 | 19.96 | 189,039 | +0.15(+0.74%) |
Dec 14, 2016 | 20.34 | 20.39 | 19.71 | 19.81 | 172,718 | -0.63(-3.09%) |
Dec 13, 2016 | 20.49 | 20.70 | 20.15 | 20.44 | 176,113 | +0.10(+0.48%) |
Dec 12, 2016 | 20.54 | 20.54 | 19.91 | 20.34 | 233,690 | -0.24(-1.18%) |
Dec 09, 2016 | 20.93 | 21.12 | 20.44 | 20.59 | 235,045 | -0.29(-1.40%) |
Dec 08, 2016 | 20.39 | 21.27 | 20.39 | 20.88 | 298,966 | +0.49(+2.38%) |
Dec 07, 2016 | 20.30 | 20.64 | 20.25 | 20.39 | 272,975 | +0.10(+0.48%) |
Dec 06, 2016 | 20.10 | 20.59 | 19.96 | 20.30 | 156,224 | +0.29(+1.46%) |
Dec 05, 2016 | 19.81 | 20.20 | 19.66 | 20.00 | 180,029 | +0.34(+1.73%) |
Dec 02, 2016 | 20.00 | 20.05 | 19.57 | 19.66 | 166,042 | -0.29(-1.46%) |