Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.34 | 17.54 | 17.26 | 17.39 | 304,470 | +0.18(+1.05%) |
Feb 27, 2017 | 17.46 | 17.48 | 17.20 | 17.21 | 255,201 | -0.32(-1.84%) |
Feb 24, 2017 | 17.25 | 17.59 | 17.23 | 17.53 | 584,747 | +0.56(+3.29%) |
Feb 23, 2017 | 16.93 | 17.00 | 16.83 | 16.97 | 202,184 | +0.15(+0.92%) |
Feb 22, 2017 | 17.02 | 17.03 | 16.53 | 16.82 | 468,185 | +0.08(+0.49%) |
Feb 21, 2017 | 16.57 | 16.95 | 16.53 | 16.74 | 334,817 | -0.09(-0.54%) |
Feb 17, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.28(+1.70%) | |
Feb 16, 2017 | 16.37 | 16.78 | 16.34 | 16.55 | 512,130 | +0.30(+1.84%) |
Feb 15, 2017 | 16.22 | 16.38 | 16.15 | 16.25 | 568,196 | -0.25(-1.49%) |
Feb 14, 2017 | 16.83 | 16.84 | 16.22 | 16.49 | 736,121 | -0.38(-2.26%) |
Feb 13, 2017 | 16.78 | 16.88 | 16.66 | 16.87 | 418,154 | -0.18(-1.06%) |
Feb 10, 2017 | 16.75 | 17.12 | 16.75 | 17.05 | 801,379 | -0.03(-0.16%) |
Feb 09, 2017 | 17.34 | 17.41 | 17.01 | 17.08 | 818,373 | -0.60(-3.39%) |
Feb 08, 2017 | 17.31 | 17.69 | 17.31 | 17.68 | 663,600 | +0.69(+4.06%) |
Feb 07, 2017 | 16.63 | 17.16 | 16.53 | 16.99 | 681,833 | +0.34(+2.01%) |
Feb 06, 2017 | 16.62 | 16.79 | 16.38 | 16.66 | 515,936 | +0.30(+1.83%) |
Feb 03, 2017 | 16.53 | 16.69 | 16.12 | 16.36 | 587,004 | -0.01(-0.06%) |
Feb 02, 2017 | 16.71 | 16.79 | 16.34 | 16.36 | 560,204 | -0.04(-0.22%) |
Feb 01, 2017 | 16.40 | 16.54 | 16.16 | 16.40 | 912,786 | -0.25(-1.53%) |
Jan 31, 2017 | 16.40 | 16.81 | 16.34 | 16.66 | 1,283,358 | +0.31(+1.89%) |
Jan 30, 2017 | 16.43 | 16.55 | 16.32 | 16.35 | 539,044 | -0.13(-0.77%) |
Jan 27, 2017 | 16.39 | 16.57 | 16.34 | 16.47 | 505,523 | +0.15(+0.89%) |
Jan 26, 2017 | 16.17 | 16.34 | 15.96 | 16.33 | 510,423 | +0.20(+1.24%) |
Jan 25, 2017 | 16.38 | 16.48 | 16.06 | 16.13 | 1,447,803 | -0.67(-4.00%) |
Jan 24, 2017 | 17.00 | 17.14 | 16.58 | 16.80 | 934,532 | -0.37(-2.17%) |
Jan 23, 2017 | 16.78 | 17.44 | 16.68 | 17.17 | 1,023,030 | +0.49(+2.94%) |
Jan 20, 2017 | 16.64 | 16.79 | 16.37 | 16.68 | 523,583 | -0.08(-0.49%) |
Jan 19, 2017 | 16.88 | 16.90 | 16.49 | 16.76 | 500,158 | -0.34(-2.01%) |
Jan 18, 2017 | 17.45 | 17.51 | 17.06 | 17.11 | 381,070 | -0.69(-3.87%) |
Jan 17, 2017 | 17.87 | 17.93 | 17.54 | 17.80 | 363,455 | +0.54(+3.15%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.24(-1.35%) | |
Jan 12, 2017 | 17.85 | 18.03 | 17.47 | 17.49 | 560,085 | -0.13(-0.72%) |
Jan 11, 2017 | 17.54 | 17.84 | 17.31 | 17.62 | 610,619 | +0.18(+1.04%) |
Jan 10, 2017 | 17.34 | 17.51 | 17.24 | 17.44 | 285,545 | -0.05(-0.31%) |
Jan 09, 2017 | 17.49 | 17.55 | 17.33 | 17.49 | 274,542 | +0.44(+2.61%) |
Jan 06, 2017 | 17.24 | 17.38 | 17.03 | 17.05 | 561,604 | -0.52(-2.94%) |
Jan 05, 2017 | 16.93 | 17.57 | 16.80 | 17.56 | 910,820 | +0.78(+4.65%) |
Jan 04, 2017 | 16.62 | 16.81 | 16.51 | 16.78 | 811,149 | +0.21(+1.26%) |
Jan 03, 2017 | 16.09 | 16.74 | 15.99 | 16.57 | 869,819 | +0.16(+1.00%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.23 | 16.43 | 16.19 | 16.31 | 701,166 | +0.19(+1.18%) |
Dec 28, 2016 | 15.85 | 16.30 | 15.81 | 16.12 | 906,045 | +0.32(+2.01%) |
Dec 27, 2016 | 15.66 | 15.80 | 15.61 | 15.80 | 277,888 | -0.14(-0.85%) |
Dec 23, 2016 | 15.94 | 15.94 | 15.94 | 0 | +0.07(+0.46%) | |
Dec 22, 2016 | 15.75 | 15.92 | 15.71 | 15.87 | 258,478 | -0.06(-0.40%) |
Dec 21, 2016 | 15.82 | 15.96 | 15.70 | 15.93 | 239,308 | +0.19(+1.21%) |
Dec 20, 2016 | 15.67 | 15.77 | 15.55 | 15.74 | 322,129 | -0.24(-1.48%) |
Dec 19, 2016 | 15.79 | 16.03 | 15.72 | 15.97 | 444,895 | +0.50(+3.22%) |
Dec 16, 2016 | 15.66 | 15.78 | 15.34 | 15.48 | 736,700 | -0.10(-0.64%) |
Dec 15, 2016 | 15.63 | 15.92 | 15.42 | 15.58 | 1,130,684 | +0.21(+1.36%) |
Dec 14, 2016 | 16.27 | 16.31 | 15.35 | 15.37 | 850,108 | -0.53(-3.31%) |
Dec 13, 2016 | 16.00 | 16.03 | 15.60 | 15.89 | 884,096 | +0.19(+1.21%) |
Dec 12, 2016 | 15.52 | 15.75 | 15.39 | 15.70 | 894,481 | +0.05(+0.29%) |
Dec 09, 2016 | 16.12 | 16.19 | 15.56 | 15.66 | 882,523 | -0.59(-3.63%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.17 | 16.25 | 541,591 | -0.57(-3.40%) |
Dec 07, 2016 | 16.62 | 16.93 | 16.62 | 16.82 | 481,098 | +0.38(+2.32%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.31 | 16.44 | 398,860 | -0.03(-0.17%) |
Dec 05, 2016 | 16.26 | 16.84 | 16.03 | 16.46 | 1,201,519 | -0.05(-0.27%) |
Dec 02, 2016 | 16.33 | 16.75 | 16.33 | 16.51 | 602,682 | +0.34(+2.07%) |