Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.71 | 16.71 | 16.37 | 16.37 | 101,551 | -0.38(-2.28%) |
Feb 27, 2017 | 16.79 | 16.90 | 16.59 | 16.75 | 67,280 | -0.06(-0.34%) |
Feb 24, 2017 | 16.79 | 16.90 | 16.67 | 16.80 | 62,068 | -0.17(-1.01%) |
Feb 23, 2017 | 17.13 | 17.13 | 16.79 | 16.98 | 122,484 | -0.02(-0.11%) |
Feb 22, 2017 | 16.63 | 17.09 | 16.59 | 17.00 | 117,801 | +0.33(+1.95%) |
Feb 21, 2017 | 16.59 | 16.75 | 16.44 | 16.67 | 68,290 | +0.19(+1.16%) |
Feb 17, 2017 | 16.48 | 16.48 | 16.48 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 16.48 | 16.59 | 16.40 | 16.52 | 54,571 | +0.04(+0.23%) |
Feb 15, 2017 | 16.40 | 16.52 | 16.21 | 16.48 | 46,996 | +0.19(+1.17%) |
Feb 14, 2017 | 16.18 | 16.37 | 16.10 | 16.29 | 57,668 | +0.11(+0.71%) |
Feb 13, 2017 | 16.02 | 16.40 | 16.02 | 16.17 | 82,797 | +0.19(+1.20%) |
Feb 10, 2017 | 15.87 | 16.10 | 15.83 | 15.98 | 104,646 | +0.19(+1.21%) |
Feb 09, 2017 | 15.72 | 15.98 | 15.72 | 15.79 | 98,088 | +0.08(+0.49%) |
Feb 08, 2017 | 16.06 | 16.06 | 15.72 | 15.72 | 81,569 | -0.38(-2.38%) |
Feb 07, 2017 | 16.40 | 16.67 | 16.06 | 16.10 | 220,736 | -0.27(-1.64%) |
Feb 06, 2017 | 16.33 | 16.48 | 16.29 | 16.37 | 91,750 | +0.00(+0.00%) |
Feb 03, 2017 | 15.98 | 16.44 | 15.98 | 16.37 | 140,919 | +0.42(+2.62%) |
Feb 02, 2017 | 16.02 | 16.12 | 15.83 | 15.95 | 67,900 | -0.11(-0.71%) |
Feb 01, 2017 | 16.06 | 16.33 | 15.83 | 16.06 | 87,779 | +0.08(+0.48%) |
Jan 31, 2017 | 15.91 | 16.06 | 15.81 | 15.98 | 67,856 | +0.08(+0.48%) |
Jan 30, 2017 | 16.02 | 16.18 | 15.87 | 15.91 | 89,716 | -0.15(-0.95%) |
Jan 27, 2017 | 16.21 | 16.33 | 15.90 | 16.06 | 108,375 | -0.15(-0.94%) |
Jan 26, 2017 | 16.48 | 16.86 | 15.95 | 16.21 | 103,441 | +0.23(+1.43%) |
Jan 25, 2017 | 16.10 | 16.29 | 15.91 | 15.98 | 265,130 | +0.08(+0.48%) |
Jan 24, 2017 | 15.83 | 16.02 | 15.60 | 15.91 | 93,294 | +0.11(+0.72%) |
Jan 23, 2017 | 15.87 | 16.02 | 15.64 | 15.79 | 36,498 | -0.08(-0.48%) |
Jan 20, 2017 | 15.64 | 15.99 | 15.64 | 15.87 | 45,026 | +0.19(+1.21%) |
Jan 19, 2017 | 15.87 | 15.91 | 15.64 | 15.68 | 43,127 | -0.27(-1.67%) |
Jan 18, 2017 | 15.72 | 15.97 | 15.64 | 15.95 | 78,678 | +0.27(+1.70%) |
Jan 17, 2017 | 16.18 | 16.18 | 15.68 | 15.68 | 67,319 | -0.61(-3.74%) |
Jan 13, 2017 | 16.29 | 16.29 | 16.29 | 0 | +0.11(+0.71%) | |
Jan 12, 2017 | 16.18 | 16.25 | 15.87 | 16.18 | 60,504 | -0.27(-1.62%) |
Jan 11, 2017 | 16.63 | 16.63 | 16.21 | 16.44 | 79,161 | -0.15(-0.92%) |
Jan 10, 2017 | 16.06 | 16.63 | 16.06 | 16.59 | 116,173 | +0.49(+3.07%) |
Jan 09, 2017 | 16.40 | 16.40 | 15.95 | 16.10 | 97,713 | -0.42(-2.53%) |
Jan 06, 2017 | 16.48 | 16.56 | 16.25 | 16.52 | 67,078 | +0.00(+0.00%) |
Jan 05, 2017 | 16.86 | 16.86 | 16.31 | 16.52 | 75,950 | -0.34(-2.03%) |
Jan 04, 2017 | 16.75 | 16.94 | 16.75 | 16.86 | 60,209 | +0.08(+0.45%) |
Jan 03, 2017 | 16.67 | 16.78 | 16.37 | 16.78 | 164,103 | +0.27(+1.61%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | -0.19(-1.14%) | |
Dec 29, 2016 | 16.86 | 16.93 | 16.38 | 16.71 | 100,456 | -0.04(-0.23%) |
Dec 28, 2016 | 16.52 | 16.82 | 16.48 | 16.75 | 86,781 | +0.34(+2.09%) |
Dec 27, 2016 | 16.56 | 16.71 | 16.38 | 16.40 | 56,216 | -0.15(-0.92%) |
Dec 23, 2016 | 16.56 | 16.56 | 16.56 | 0 | +0.11(+0.69%) | |
Dec 22, 2016 | 16.29 | 16.59 | 16.29 | 16.44 | 99,420 | +0.08(+0.47%) |
Dec 21, 2016 | 16.37 | 16.56 | 16.21 | 16.37 | 161,294 | +0.11(+0.70%) |
Dec 20, 2016 | 16.14 | 16.44 | 16.06 | 16.25 | 180,473 | +0.27(+1.67%) |
Dec 19, 2016 | 15.72 | 16.10 | 15.62 | 15.98 | 105,250 | +0.19(+1.20%) |
Dec 16, 2016 | 15.79 | 15.95 | 15.68 | 15.79 | 230,792 | +0.04(+0.24%) |
Dec 15, 2016 | 15.49 | 15.95 | 15.49 | 15.76 | 112,432 | +0.23(+1.47%) |
Dec 14, 2016 | 15.45 | 15.59 | 15.38 | 15.53 | 89,550 | +0.04(+0.25%) |
Dec 13, 2016 | 15.38 | 15.57 | 15.13 | 15.49 | 165,825 | +0.11(+0.74%) |
Dec 12, 2016 | 16.02 | 16.02 | 15.26 | 15.38 | 121,510 | -0.57(-3.58%) |
Dec 09, 2016 | 15.68 | 16.02 | 15.41 | 15.95 | 143,188 | +0.34(+2.20%) |
Dec 08, 2016 | 15.15 | 15.64 | 14.90 | 15.60 | 149,457 | +0.61(+4.06%) |
Dec 07, 2016 | 15.00 | 15.07 | 14.84 | 15.00 | 105,959 | -0.08(-0.50%) |
Dec 06, 2016 | 14.84 | 15.15 | 14.79 | 15.07 | 144,365 | +0.38(+2.59%) |
Dec 05, 2016 | 14.58 | 14.73 | 14.54 | 14.69 | 96,076 | +0.23(+1.58%) |
Dec 02, 2016 | 14.61 | 14.61 | 14.35 | 14.46 | 62,717 | -0.08(-0.52%) |