Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.14 | 16.24 | 15.90 | 16.00 | 232,611 | -0.29(-1.78%) |
Feb 27, 2017 | 16.10 | 16.39 | 16.04 | 16.29 | 152,074 | +0.19(+1.20%) |
Feb 24, 2017 | 16.19 | 16.29 | 16.00 | 16.10 | 156,533 | -0.14(-0.89%) |
Feb 23, 2017 | 16.34 | 16.39 | 16.19 | 16.24 | 155,137 | -0.05(-0.30%) |
Feb 22, 2017 | 16.43 | 16.43 | 16.17 | 16.29 | 235,640 | -0.14(-0.88%) |
Feb 21, 2017 | 16.63 | 16.63 | 16.24 | 16.43 | 185,174 | -0.14(-0.87%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.39 | 16.68 | 16.24 | 16.63 | 246,275 | +0.29(+1.78%) |
Feb 15, 2017 | 16.24 | 16.53 | 16.19 | 16.34 | 196,234 | +0.10(+0.60%) |
Feb 14, 2017 | 16.63 | 16.63 | 16.19 | 16.24 | 151,628 | -0.39(-2.33%) |
Feb 13, 2017 | 16.68 | 16.77 | 16.43 | 16.63 | 128,401 | -0.05(-0.29%) |
Feb 10, 2017 | 16.48 | 16.77 | 16.44 | 16.68 | 126,375 | +0.34(+2.07%) |
Feb 09, 2017 | 16.19 | 16.36 | 16.14 | 16.34 | 136,550 | +0.14(+0.90%) |
Feb 08, 2017 | 16.72 | 16.72 | 16.14 | 16.19 | 163,895 | -0.53(-3.18%) |
Feb 07, 2017 | 16.82 | 17.11 | 16.63 | 16.72 | 263,747 | -0.10(-0.57%) |
Feb 06, 2017 | 16.53 | 16.92 | 16.53 | 16.82 | 219,429 | +0.14(+0.87%) |
Feb 03, 2017 | 16.29 | 16.70 | 16.19 | 16.68 | 216,457 | +0.53(+3.29%) |
Feb 02, 2017 | 16.24 | 16.29 | 16.00 | 16.14 | 177,565 | -0.05(-0.30%) |
Feb 01, 2017 | 16.39 | 16.43 | 16.19 | 16.19 | 189,821 | -0.10(-0.59%) |
Jan 31, 2017 | 16.14 | 16.39 | 16.10 | 16.29 | 523,346 | +0.10(+0.60%) |
Jan 30, 2017 | 16.19 | 16.34 | 16.10 | 16.19 | 183,845 | -0.05(-0.30%) |
Jan 27, 2017 | 16.19 | 16.48 | 16.05 | 16.24 | 292,478 | +0.05(+0.30%) |
Jan 26, 2017 | 16.34 | 16.43 | 16.14 | 16.19 | 326,348 | -0.05(-0.30%) |
Jan 25, 2017 | 16.39 | 16.48 | 16.14 | 16.24 | 240,675 | +0.00(+0.00%) |
Jan 24, 2017 | 16.39 | 16.48 | 16.19 | 16.24 | 197,106 | -0.10(-0.59%) |
Jan 23, 2017 | 16.48 | 16.53 | 16.10 | 16.34 | 184,673 | -0.14(-0.88%) |
Jan 20, 2017 | 16.24 | 16.48 | 16.24 | 16.48 | 199,526 | +0.19(+1.19%) |
Jan 19, 2017 | 16.39 | 16.48 | 16.24 | 16.29 | 188,237 | -0.14(-0.88%) |
Jan 18, 2017 | 16.77 | 16.82 | 16.29 | 16.43 | 288,957 | -0.34(-2.02%) |
Jan 17, 2017 | 17.06 | 17.06 | 16.72 | 16.77 | 157,857 | -0.34(-1.98%) |
Jan 13, 2017 | 17.11 | 17.11 | 17.11 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.01 | 17.11 | 16.63 | 17.06 | 357,910 | -0.05(-0.28%) |
Jan 11, 2017 | 17.30 | 17.30 | 17.01 | 17.11 | 529,295 | -0.15(-0.84%) |
Jan 10, 2017 | 17.21 | 17.64 | 17.21 | 17.26 | 170,658 | -0.10(-0.56%) |
Jan 09, 2017 | 17.74 | 17.74 | 17.30 | 17.35 | 136,096 | -0.48(-2.71%) |
Jan 06, 2017 | 18.17 | 18.17 | 17.79 | 17.84 | 121,276 | -0.29(-1.60%) |
Jan 05, 2017 | 18.22 | 18.51 | 17.93 | 18.13 | 212,078 | -0.19(-1.06%) |
Jan 04, 2017 | 18.42 | 18.58 | 18.32 | 18.32 | 258,248 | -0.10(-0.53%) |
Jan 03, 2017 | 18.56 | 18.66 | 18.22 | 18.42 | 236,550 | +0.05(+0.26%) |
Dec 30, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.29(-1.55%) | |
Dec 29, 2016 | 18.85 | 19.09 | 18.56 | 18.66 | 234,603 | -0.19(-1.03%) |
Dec 28, 2016 | 19.09 | 19.15 | 18.83 | 18.85 | 143,534 | -0.24(-1.27%) |
Dec 27, 2016 | 19.19 | 19.33 | 19.09 | 19.09 | 169,635 | -0.10(-0.50%) |
Dec 23, 2016 | 19.19 | 19.19 | 19.19 | 0 | -0.15(-0.75%) | |
Dec 22, 2016 | 19.53 | 19.62 | 19.24 | 19.33 | 347,059 | -0.19(-0.99%) |
Dec 21, 2016 | 20.06 | 20.11 | 19.53 | 19.53 | 198,526 | -0.63(-3.12%) |
Dec 20, 2016 | 20.11 | 20.35 | 19.91 | 20.16 | 228,907 | +0.10(+0.48%) |
Dec 19, 2016 | 20.11 | 20.35 | 19.96 | 20.06 | 186,939 | +0.00(+0.00%) |
Dec 16, 2016 | 20.01 | 20.06 | 19.82 | 20.06 | 462,548 | +0.19(+0.97%) |
Dec 15, 2016 | 19.72 | 20.20 | 19.58 | 19.87 | 189,894 | +0.14(+0.74%) |
Dec 14, 2016 | 20.25 | 20.30 | 19.62 | 19.72 | 173,499 | -0.63(-3.09%) |
Dec 13, 2016 | 20.40 | 20.61 | 20.06 | 20.35 | 176,910 | +0.10(+0.48%) |
Dec 12, 2016 | 20.45 | 20.45 | 19.82 | 20.25 | 234,747 | -0.24(-1.18%) |
Dec 09, 2016 | 20.83 | 21.03 | 20.35 | 20.49 | 236,109 | -0.29(-1.40%) |
Dec 08, 2016 | 20.30 | 21.17 | 20.30 | 20.78 | 300,319 | +0.48(+2.38%) |
Dec 07, 2016 | 20.20 | 20.54 | 20.16 | 20.30 | 274,210 | +0.10(+0.48%) |
Dec 06, 2016 | 20.01 | 20.49 | 19.87 | 20.20 | 156,931 | +0.29(+1.46%) |
Dec 05, 2016 | 19.72 | 20.11 | 19.58 | 19.91 | 180,843 | +0.34(+1.73%) |
Dec 02, 2016 | 19.91 | 19.96 | 19.48 | 19.58 | 166,793 | -0.29(-1.46%) |