Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.51 | 16.51 | 16.39 | 16.41 | 26,951 | -0.08(-0.48%) |
Feb 27, 2017 | 16.49 | 16.55 | 16.47 | 16.49 | 10,360 | -0.04(-0.24%) |
Feb 24, 2017 | 16.54 | 16.60 | 16.52 | 16.53 | 5,689 | -0.21(-1.27%) |
Feb 23, 2017 | 16.71 | 16.76 | 16.69 | 16.74 | 23,736 | +0.15(+0.91%) |
Feb 22, 2017 | 16.56 | 16.59 | 16.56 | 16.59 | 1,527 | -0.01(-0.09%) |
Feb 21, 2017 | 16.52 | 16.60 | 16.52 | 16.60 | 1,195 | -0.00(-0.00%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 16.60 | 16.60 | 16.58 | 16.58 | 6,150 | +0.07(+0.39%) |
Feb 15, 2017 | 16.47 | 16.52 | 16.47 | 16.52 | 4,238 | +0.01(+0.09%) |
Feb 14, 2017 | 16.51 | 16.51 | 16.42 | 16.50 | 12,671 | +0.06(+0.35%) |
Feb 13, 2017 | 16.42 | 16.46 | 16.42 | 16.45 | 20,186 | +0.00(+0.00%) |
Feb 10, 2017 | 16.39 | 16.45 | 16.39 | 16.45 | 6,574 | +0.04(+0.26%) |
Feb 09, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 8,335 | +0.06(+0.35%) |
Feb 08, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 256 | +0.13(+0.80%) |
Feb 07, 2017 | 16.24 | 16.28 | 16.21 | 16.21 | 12,339 | -0.08(-0.49%) |
Feb 06, 2017 | 16.21 | 16.29 | 16.21 | 16.29 | 16,280 | -0.10(-0.62%) |
Feb 03, 2017 | 16.35 | 16.39 | 16.35 | 16.39 | 14,148 | +0.09(+0.53%) |
Feb 02, 2017 | 16.34 | 16.35 | 16.26 | 16.31 | 27,807 | +0.01(+0.08%) |
Feb 01, 2017 | 16.31 | 16.32 | 16.24 | 16.30 | 26,341 | +0.02(+0.10%) |
Jan 31, 2017 | 16.28 | 16.29 | 16.19 | 16.28 | 13,244 | +0.09(+0.56%) |
Jan 30, 2017 | 16.20 | 16.17 | 16.19 | 7,366 | -0.10(-0.64%) | |
Jan 27, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 244 | -0.05(-0.28%) |
Jan 26, 2017 | 16.33 | 16.34 | 16.32 | 16.34 | 6,489 | -0.02(-0.14%) |
Jan 25, 2017 | 16.34 | 16.36 | 16.33 | 16.36 | 970 | +0.06(+0.38%) |
Jan 24, 2017 | 16.22 | 16.30 | 16.22 | 16.30 | 40,994 | +0.13(+0.80%) |
Jan 23, 2017 | 16.16 | 16.17 | 16.12 | 16.17 | 7,041 | +0.08(+0.49%) |
Jan 20, 2017 | 16.11 | 16.11 | 16.06 | 16.09 | 13,864 | +0.03(+0.18%) |
Jan 19, 2017 | 16.06 | 16.06 | 16.03 | 16.06 | 5,968 | -0.03(-0.18%) |
Jan 18, 2017 | 16.16 | 16.16 | 16.07 | 16.09 | 14,661 | -0.11(-0.67%) |
Jan 17, 2017 | 16.20 | 16.22 | 16.18 | 16.20 | 37,160 | -0.02(-0.13%) |
Jan 13, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 16.16 | 16.19 | 16.14 | 16.19 | 4,257 | +0.04(+0.27%) |
Jan 11, 2017 | 16.04 | 16.14 | 15.98 | 16.14 | 3,769 | +0.09(+0.58%) |
Jan 10, 2017 | 16.08 | 16.08 | 16.05 | 16.05 | 2,936 | +0.03(+0.16%) |
Jan 09, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 3,364 | -0.08(-0.48%) |
Jan 06, 2017 | 16.08 | 16.11 | 16.04 | 16.10 | 61,863 | -0.06(-0.36%) |
Jan 05, 2017 | 16.07 | 16.17 | 16.07 | 16.16 | 2,175 | +0.19(+1.17%) |
Jan 04, 2017 | 15.91 | 15.97 | 15.91 | 15.97 | 10,363 | +0.16(+1.02%) |
Jan 03, 2017 | 15.80 | 15.81 | 15.75 | 15.81 | 21,700 | +0.08(+0.53%) |
Dec 30, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.68 | 15.72 | 15.67 | 15.72 | 48,452 | +0.10(+0.65%) |
Dec 28, 2016 | 15.79 | 15.79 | 15.61 | 15.62 | 85,030 | -0.07(-0.41%) |
Dec 27, 2016 | 15.65 | 15.71 | 15.65 | 15.69 | 49,734 | +0.08(+0.53%) |
Dec 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 15.66 | 15.66 | 15.57 | 15.60 | 10,127 | -0.04(-0.27%) |
Dec 21, 2016 | 15.62 | 15.65 | 15.62 | 15.64 | 45,116 | +0.00(+0.00%) |
Dec 20, 2016 | 15.59 | 15.65 | 15.59 | 15.64 | 101,635 | +0.09(+0.55%) |
Dec 19, 2016 | 15.55 | 15.62 | 15.53 | 15.56 | 165,920 | +0.02(+0.14%) |
Dec 16, 2016 | 15.55 | 15.56 | 15.52 | 15.54 | 18,216 | -0.03(-0.18%) |
Dec 15, 2016 | 15.53 | 15.57 | 15.52 | 15.57 | 109,041 | -0.02(-0.15%) |
Dec 14, 2016 | 15.79 | 15.82 | 15.59 | 15.59 | 45,308 | -0.28(-1.75%) |
Dec 13, 2016 | 15.85 | 15.89 | 15.77 | 15.87 | 31,573 | +0.20(+1.28%) |
Dec 12, 2016 | 15.67 | 15.69 | 15.67 | 15.67 | 61,486 | +0.01(+0.09%) |
Dec 09, 2016 | 15.65 | 15.66 | 15.65 | 15.65 | 11,920 | +0.00(+0.00%) |
Dec 08, 2016 | 15.61 | 15.69 | 15.61 | 15.65 | 10,678 | -0.06(-0.36%) |
Dec 07, 2016 | 15.57 | 15.72 | 15.57 | 15.71 | 114,757 | +0.21(+1.34%) |
Dec 06, 2016 | 15.52 | 15.52 | 15.44 | 15.50 | 71,502 | +0.15(+0.98%) |
Dec 05, 2016 | 15.36 | 15.43 | 15.34 | 15.35 | 140,433 | +0.06(+0.37%) |
Dec 02, 2016 | 15.24 | 15.31 | 15.24 | 15.29 | 16,256 | +0.03(+0.19%) |