Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.91 | 17.93 | 17.44 | 17.47 | 445,679 | -0.44(-2.46%) |
Feb 27, 2017 | 17.37 | 17.94 | 17.26 | 17.91 | 657,739 | +0.57(+3.27%) |
Feb 24, 2017 | 17.04 | 17.35 | 17.01 | 17.35 | 182,566 | +0.14(+0.84%) |
Feb 23, 2017 | 17.39 | 17.48 | 17.09 | 17.20 | 205,509 | -0.14(-0.83%) |
Feb 22, 2017 | 17.36 | 17.53 | 17.11 | 17.35 | 257,351 | -0.07(-0.41%) |
Feb 21, 2017 | 17.50 | 17.59 | 17.18 | 17.42 | 335,426 | -0.01(-0.05%) |
Feb 17, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.06(+0.36%) | |
Feb 16, 2017 | 17.44 | 17.48 | 17.23 | 17.36 | 228,406 | -0.03(-0.16%) |
Feb 15, 2017 | 17.29 | 17.47 | 17.22 | 17.39 | 190,396 | +0.05(+0.31%) |
Feb 14, 2017 | 17.21 | 17.45 | 17.21 | 17.34 | 197,713 | +0.00(+0.00%) |
Feb 13, 2017 | 17.47 | 17.53 | 17.24 | 17.34 | 304,216 | +0.03(+0.16%) |
Feb 10, 2017 | 17.25 | 17.34 | 17.13 | 17.31 | 194,893 | +0.20(+1.16%) |
Feb 09, 2017 | 16.94 | 17.16 | 16.91 | 17.11 | 445,235 | +0.27(+1.60%) |
Feb 08, 2017 | 16.75 | 17.12 | 16.59 | 16.84 | 426,467 | -0.02(-0.11%) |
Feb 07, 2017 | 16.84 | 17.06 | 16.77 | 16.86 | 412,394 | +0.12(+0.70%) |
Feb 06, 2017 | 16.72 | 16.88 | 16.69 | 16.74 | 220,888 | -0.01(-0.05%) |
Feb 03, 2017 | 16.50 | 16.77 | 16.41 | 16.75 | 258,893 | +0.39(+2.37%) |
Feb 02, 2017 | 16.07 | 16.42 | 15.99 | 16.36 | 512,391 | +0.18(+1.11%) |
Feb 01, 2017 | 16.36 | 16.50 | 16.15 | 16.18 | 279,982 | -0.14(-0.83%) |
Jan 31, 2017 | 16.06 | 16.37 | 16.00 | 16.32 | 223,584 | +0.21(+1.29%) |
Jan 30, 2017 | 16.12 | 16.20 | 15.94 | 16.11 | 353,267 | -0.26(-1.60%) |
Jan 27, 2017 | 16.53 | 16.64 | 16.36 | 16.37 | 271,977 | -0.17(-1.03%) |
Jan 26, 2017 | 16.45 | 16.61 | 16.24 | 16.54 | 617,150 | +0.02(+0.11%) |
Jan 25, 2017 | 16.76 | 16.80 | 16.49 | 16.53 | 363,038 | +0.01(+0.05%) |
Jan 24, 2017 | 16.49 | 16.56 | 16.28 | 16.52 | 535,961 | +0.17(+1.05%) |
Jan 23, 2017 | 16.42 | 16.52 | 16.15 | 16.35 | 210,118 | -0.10(-0.60%) |
Jan 20, 2017 | 16.48 | 16.64 | 16.28 | 16.45 | 268,537 | -0.09(-0.54%) |
Jan 19, 2017 | 16.85 | 16.85 | 16.36 | 16.54 | 708,331 | +0.04(+0.27%) |
Jan 18, 2017 | 16.08 | 16.54 | 16.00 | 16.49 | 719,496 | +0.41(+2.52%) |
Jan 17, 2017 | 16.49 | 16.49 | 16.04 | 16.08 | 360,220 | -0.49(-2.94%) |
Jan 13, 2017 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.21%) | |
Jan 12, 2017 | 16.40 | 16.46 | 15.96 | 16.37 | 487,916 | -0.05(-0.27%) |
Jan 11, 2017 | 16.17 | 16.45 | 16.17 | 16.42 | 541,589 | +0.18(+1.11%) |
Jan 10, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 362,137 | +0.22(+1.35%) |
Jan 09, 2017 | 16.30 | 16.30 | 16.02 | 16.02 | 228,390 | -0.26(-1.60%) |
Jan 06, 2017 | 16.63 | 16.63 | 16.28 | 16.28 | 305,598 | -0.33(-2.01%) |
Jan 05, 2017 | 16.69 | 16.88 | 16.49 | 16.62 | 352,972 | -0.05(-0.27%) |
Jan 04, 2017 | 16.67 | 16.77 | 16.56 | 16.66 | 499,434 | +0.07(+0.43%) |
Jan 03, 2017 | 16.45 | 16.66 | 16.15 | 16.59 | 474,282 | +0.41(+2.56%) |
Dec 30, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 16.24 | 16.37 | 16.10 | 16.18 | 139,738 | -0.04(-0.28%) |
Dec 28, 2016 | 16.45 | 16.46 | 16.12 | 16.23 | 193,905 | -0.20(-1.21%) |
Dec 27, 2016 | 16.57 | 16.67 | 16.36 | 16.43 | 171,685 | -0.06(-0.38%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.15(+0.94%) | |
Dec 22, 2016 | 16.06 | 16.39 | 16.06 | 16.34 | 315,197 | +0.22(+1.34%) |
Dec 21, 2016 | 16.36 | 16.58 | 16.11 | 16.12 | 353,017 | -0.28(-1.70%) |
Dec 20, 2016 | 16.37 | 16.63 | 16.17 | 16.40 | 546,449 | +0.18(+1.11%) |
Dec 19, 2016 | 16.24 | 16.45 | 16.09 | 16.22 | 333,874 | -0.02(-0.11%) |
Dec 16, 2016 | 16.08 | 16.58 | 16.08 | 16.24 | 1,127,542 | +0.26(+1.64%) |
Dec 15, 2016 | 16.01 | 16.41 | 15.93 | 15.98 | 581,380 | +0.01(+0.06%) |
Dec 14, 2016 | 16.81 | 16.84 | 15.82 | 15.97 | 927,653 | -0.83(-4.94%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.74 | 16.80 | 869,482 | +0.06(+0.38%) |
Dec 12, 2016 | 16.67 | 16.75 | 16.50 | 16.73 | 1,190,991 | +0.06(+0.38%) |
Dec 09, 2016 | 17.25 | 17.27 | 16.43 | 16.67 | 2,303,415 | -0.46(-2.68%) |
Dec 08, 2016 | 17.87 | 18.01 | 16.09 | 17.13 | 3,202,007 | -2.12(-11.00%) |
Dec 07, 2016 | 18.92 | 19.28 | 18.88 | 19.25 | 265,355 | +0.34(+1.81%) |
Dec 06, 2016 | 18.63 | 18.91 | 18.49 | 18.91 | 213,023 | +0.21(+1.11%) |
Dec 05, 2016 | 18.45 | 18.71 | 18.43 | 18.70 | 240,677 | +0.39(+2.12%) |
Dec 02, 2016 | 18.36 | 18.49 | 18.25 | 18.31 | 147,541 | -0.03(-0.15%) |