Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.28 | 18.40 | 18.26 | 18.30 | 4,065,767 | +0.25(+1.41%) |
Feb 27, 2017 | 18.09 | 18.14 | 18.00 | 18.05 | 453,106 | +0.03(+0.14%) |
Feb 24, 2017 | 18.05 | 18.08 | 17.98 | 18.02 | 1,863,784 | -0.17(-0.93%) |
Feb 23, 2017 | 18.20 | 18.24 | 18.15 | 18.19 | 116,362 | +0.60(+3.41%) |
Feb 22, 2017 | 17.38 | 17.63 | 17.34 | 17.59 | 179,245 | -0.15(-0.85%) |
Feb 21, 2017 | 17.55 | 17.74 | 17.55 | 17.74 | 232,958 | +0.40(+2.31%) |
Feb 17, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.51 | 17.55 | 17.46 | 17.53 | 77,678 | +0.01(+0.06%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.49 | 17.52 | 66,550 | +0.04(+0.26%) |
Feb 14, 2017 | 17.43 | 17.49 | 17.39 | 17.48 | 67,172 | +0.04(+0.21%) |
Feb 13, 2017 | 17.43 | 17.48 | 17.38 | 17.44 | 76,446 | +0.32(+1.90%) |
Feb 10, 2017 | 17.05 | 17.12 | 17.00 | 17.11 | 59,834 | +0.06(+0.38%) |
Feb 09, 2017 | 16.87 | 17.06 | 16.83 | 17.05 | 57,408 | +0.29(+1.70%) |
Feb 08, 2017 | 16.75 | 16.79 | 16.68 | 16.77 | 72,559 | -0.01(-0.06%) |
Feb 07, 2017 | 16.89 | 16.89 | 16.73 | 16.77 | 1,051,990 | -0.13(-0.77%) |
Feb 06, 2017 | 16.92 | 16.93 | 16.86 | 16.91 | 129,352 | -0.02(-0.15%) |
Feb 03, 2017 | 16.96 | 16.99 | 16.90 | 16.93 | 74,175 | +0.06(+0.34%) |
Feb 02, 2017 | 17.00 | 17.02 | 16.86 | 16.87 | 126,448 | -0.08(-0.48%) |
Feb 01, 2017 | 16.94 | 16.99 | 16.87 | 16.95 | 60,356 | +0.00(+0.03%) |
Jan 31, 2017 | 17.07 | 17.07 | 16.89 | 16.95 | 190,209 | +0.07(+0.41%) |
Jan 30, 2017 | 16.99 | 16.99 | 16.84 | 16.88 | 152,697 | -0.41(-2.37%) |
Jan 27, 2017 | 17.26 | 17.30 | 17.19 | 17.29 | 122,439 | +0.03(+0.17%) |
Jan 26, 2017 | 17.19 | 17.30 | 17.18 | 17.26 | 74,610 | -0.25(-1.43%) |
Jan 25, 2017 | 17.61 | 17.61 | 17.44 | 17.51 | 95,017 | -0.14(-0.79%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.52 | 17.65 | 112,008 | +0.11(+0.63%) |
Jan 23, 2017 | 17.45 | 17.55 | 17.43 | 17.54 | 76,026 | +0.14(+0.80%) |
Jan 20, 2017 | 17.46 | 17.50 | 17.35 | 17.40 | 65,768 | +0.05(+0.32%) |
Jan 19, 2017 | 17.40 | 17.42 | 17.27 | 17.34 | 391,266 | +0.14(+0.81%) |
Jan 18, 2017 | 17.21 | 17.28 | 17.16 | 17.20 | 65,900 | -0.23(-1.32%) |
Jan 17, 2017 | 17.45 | 17.50 | 17.42 | 17.43 | 110,572 | +0.09(+0.55%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.12(+0.72%) | |
Jan 12, 2017 | 17.22 | 17.24 | 17.16 | 17.22 | 113,628 | -0.05(-0.31%) |
Jan 11, 2017 | 17.01 | 17.29 | 16.99 | 17.27 | 89,442 | +0.14(+0.82%) |
Jan 10, 2017 | 17.30 | 17.35 | 17.11 | 17.13 | 147,905 | -0.04(-0.23%) |
Jan 09, 2017 | 16.93 | 17.21 | 16.93 | 17.17 | 132,982 | +0.09(+0.53%) |
Jan 06, 2017 | 17.12 | 17.20 | 17.05 | 17.08 | 121,506 | -0.01(-0.03%) |
Jan 05, 2017 | 16.97 | 17.15 | 16.95 | 17.09 | 121,957 | +0.37(+2.18%) |
Jan 04, 2017 | 16.43 | 16.80 | 16.40 | 16.72 | 168,817 | +0.20(+1.21%) |
Jan 03, 2017 | 16.48 | 16.56 | 16.42 | 16.52 | 113,730 | +0.10(+0.61%) |
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.16 | 16.33 | 16.15 | 16.32 | 56,192 | +0.10(+0.62%) |
Dec 28, 2016 | 16.26 | 16.30 | 16.15 | 16.22 | 64,143 | -0.19(-1.16%) |
Dec 27, 2016 | 16.38 | 16.44 | 16.38 | 16.41 | 74,738 | -0.02(-0.09%) |
Dec 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | +0.10(+0.58%) | |
Dec 22, 2016 | 16.39 | 16.39 | 16.30 | 16.33 | 249,729 | -0.03(-0.18%) |
Dec 21, 2016 | 16.35 | 16.44 | 16.34 | 16.36 | 117,792 | -0.16(-0.97%) |
Dec 20, 2016 | 16.31 | 16.63 | 16.29 | 16.52 | 192,859 | +0.14(+0.85%) |
Dec 19, 2016 | 16.39 | 16.52 | 16.37 | 16.38 | 88,702 | -0.32(-1.95%) |
Dec 16, 2016 | 16.71 | 16.83 | 16.68 | 16.70 | 80,043 | +0.10(+0.60%) |
Dec 15, 2016 | 16.61 | 16.68 | 16.58 | 16.61 | 130,254 | +0.28(+1.68%) |
Dec 14, 2016 | 16.50 | 16.60 | 16.32 | 16.33 | 152,151 | -0.26(-1.57%) |
Dec 13, 2016 | 16.47 | 16.68 | 16.47 | 16.59 | 105,330 | +0.60(+3.75%) |
Dec 12, 2016 | 16.00 | 16.04 | 15.89 | 15.99 | 108,171 | +0.28(+1.75%) |
Dec 09, 2016 | 15.56 | 15.74 | 15.56 | 15.71 | 80,612 | +0.04(+0.25%) |
Dec 08, 2016 | 15.73 | 15.77 | 15.65 | 15.68 | 140,421 | -0.18(-1.13%) |
Dec 07, 2016 | 15.68 | 15.90 | 15.64 | 15.86 | 78,995 | -0.08(-0.53%) |
Dec 06, 2016 | 15.81 | 15.98 | 15.81 | 15.94 | 121,812 | -0.15(-0.96%) |
Dec 05, 2016 | 15.94 | 16.12 | 15.90 | 16.09 | 577,747 | +0.45(+2.91%) |
Dec 02, 2016 | 15.64 | 15.77 | 15.57 | 15.64 | 279,647 | -0.26(-1.64%) |