Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.18 | 16.25 | 16.18 | 16.24 | 33,425 | +0.09(+0.54%) |
Feb 27, 2017 | 16.25 | 16.25 | 16.15 | 16.15 | 93,928 | -0.06(-0.34%) |
Feb 24, 2017 | 16.32 | 16.32 | 16.18 | 16.21 | 21,727 | +0.00(+0.00%) |
Feb 23, 2017 | 16.44 | 16.44 | 16.20 | 16.21 | 40,931 | -0.09(-0.53%) |
Feb 22, 2017 | 16.29 | 16.32 | 16.25 | 16.29 | 68,108 | -0.04(-0.24%) |
Feb 21, 2017 | 16.38 | 16.42 | 16.32 | 16.33 | 40,861 | +0.02(+0.14%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | -0.06(-0.34%) | |
Feb 16, 2017 | 16.45 | 16.45 | 16.34 | 16.36 | 110,983 | -0.06(-0.38%) |
Feb 15, 2017 | 16.43 | 16.46 | 16.40 | 16.43 | 44,132 | +0.03(+0.19%) |
Feb 14, 2017 | 16.40 | 16.43 | 16.32 | 16.40 | 55,504 | +0.05(+0.29%) |
Feb 13, 2017 | 16.42 | 16.44 | 16.34 | 16.35 | 40,053 | -0.13(-0.77%) |
Feb 10, 2017 | 16.34 | 16.54 | 16.34 | 16.47 | 111,570 | +0.09(+0.53%) |
Feb 09, 2017 | 16.47 | 16.47 | 16.35 | 16.39 | 99,067 | +0.02(+0.10%) |
Feb 08, 2017 | 16.39 | 16.44 | 16.36 | 16.37 | 85,189 | +0.06(+0.39%) |
Feb 07, 2017 | 16.36 | 16.36 | 16.29 | 16.31 | 52,638 | -0.05(-0.30%) |
Feb 06, 2017 | 16.39 | 16.44 | 16.35 | 16.36 | 34,687 | -0.01(-0.03%) |
Feb 03, 2017 | 16.33 | 16.43 | 16.33 | 16.36 | 95,575 | -0.04(-0.24%) |
Feb 02, 2017 | 16.32 | 16.44 | 16.32 | 16.40 | 35,734 | -0.02(-0.10%) |
Feb 01, 2017 | 16.34 | 16.46 | 16.32 | 16.42 | 194,635 | +0.10(+0.63%) |
Jan 31, 2017 | 16.32 | 16.36 | 16.30 | 16.32 | 84,816 | +0.13(+0.83%) |
Jan 30, 2017 | 16.21 | 16.25 | 16.18 | 16.18 | 152,647 | -0.17(-1.06%) |
Jan 27, 2017 | 16.32 | 16.36 | 16.28 | 16.36 | 50,735 | +0.02(+0.10%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.34 | 16.34 | 153,135 | -0.14(-0.86%) |
Jan 25, 2017 | 16.41 | 16.55 | 16.41 | 16.48 | 650,138 | -0.06(-0.33%) |
Jan 24, 2017 | 16.57 | 16.59 | 16.51 | 16.54 | 116,103 | +0.05(+0.29%) |
Jan 23, 2017 | 16.44 | 16.51 | 16.44 | 16.49 | 40,104 | +0.07(+0.43%) |
Jan 20, 2017 | 16.44 | 16.45 | 16.40 | 16.42 | 44,539 | +0.00(+0.00%) |
Jan 19, 2017 | 16.47 | 16.49 | 16.38 | 16.42 | 22,927 | -0.06(-0.39%) |
Jan 18, 2017 | 16.38 | 16.56 | 16.38 | 16.48 | 229,338 | -0.03(-0.19%) |
Jan 17, 2017 | 16.80 | 16.80 | 16.51 | 16.51 | 52,713 | +0.04(+0.24%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 16.41 | 16.47 | 16.39 | 16.46 | 122,870 | +0.19(+1.16%) |
Jan 11, 2017 | 16.15 | 16.32 | 16.14 | 16.27 | 211,623 | +0.00(+0.00%) |
Jan 10, 2017 | 16.26 | 16.31 | 16.10 | 16.27 | 37,707 | +0.17(+1.08%) |
Jan 09, 2017 | 16.17 | 16.17 | 16.08 | 16.10 | 22,045 | -0.10(-0.63%) |
Jan 06, 2017 | 16.08 | 16.39 | 16.06 | 16.20 | 92,851 | -0.03(-0.19%) |
Jan 05, 2017 | 16.23 | 16.31 | 16.21 | 16.23 | 1,396,673 | +0.02(+0.15%) |
Jan 04, 2017 | 16.10 | 16.23 | 16.10 | 16.21 | 1,828,499 | +0.21(+1.28%) |
Jan 03, 2017 | 16.10 | 16.15 | 15.99 | 16.00 | 36,772 | -0.09(-0.59%) |
Dec 30, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.02(-0.10%) | |
Dec 29, 2016 | 16.12 | 16.18 | 16.10 | 16.11 | 123,314 | -0.02(-0.10%) |
Dec 28, 2016 | 16.14 | 16.16 | 16.07 | 16.13 | 88,521 | +0.00(+0.00%) |
Dec 27, 2016 | 16.05 | 16.14 | 16.03 | 16.13 | 47,217 | +0.17(+1.09%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.15%) | |
Dec 22, 2016 | 16.02 | 16.06 | 15.98 | 15.98 | 247,019 | -0.07(-0.44%) |
Dec 21, 2016 | 16.08 | 16.11 | 16.03 | 16.05 | 102,845 | +0.03(+0.20%) |
Dec 20, 2016 | 16.03 | 16.08 | 16.00 | 16.02 | 52,170 | -0.06(-0.39%) |
Dec 19, 2016 | 16.12 | 16.12 | 16.07 | 16.08 | 86,672 | -0.15(-0.92%) |
Dec 16, 2016 | 16.06 | 16.23 | 16.06 | 16.23 | 125,600 | +0.03(+0.20%) |
Dec 15, 2016 | 16.18 | 16.24 | 16.12 | 16.20 | 56,697 | -0.10(-0.60%) |
Dec 14, 2016 | 16.32 | 16.42 | 16.29 | 16.30 | 68,414 | -0.08(-0.51%) |
Dec 13, 2016 | 16.46 | 16.46 | 16.36 | 16.38 | 220,654 | -0.04(-0.24%) |
Dec 12, 2016 | 16.40 | 16.46 | 16.38 | 16.42 | 89,271 | +0.17(+1.07%) |
Dec 09, 2016 | 16.18 | 16.27 | 16.18 | 16.25 | 65,663 | +0.01(+0.05%) |
Dec 08, 2016 | 16.55 | 16.55 | 16.24 | 16.24 | 155,174 | -0.08(-0.48%) |
Dec 07, 2016 | 16.36 | 16.36 | 16.27 | 16.32 | 414,473 | -0.01(-0.05%) |
Dec 06, 2016 | 16.19 | 16.36 | 16.19 | 16.32 | 3,051,579 | +0.12(+0.73%) |
Dec 05, 2016 | 16.23 | 16.27 | 16.21 | 16.21 | 34,062 | +0.04(+0.24%) |
Dec 02, 2016 | 16.14 | 16.18 | 16.12 | 16.17 | 619,105 | +0.02(+0.10%) |