Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.83 | 17.90 | 17.75 | 17.90 | 224,455 | +0.07(+0.39%) |
Feb 27, 2017 | 17.75 | 17.83 | 17.74 | 17.83 | 175,003 | +0.10(+0.56%) |
Feb 24, 2017 | 17.54 | 17.74 | 17.51 | 17.73 | 170,936 | +0.05(+0.28%) |
Feb 23, 2017 | 17.59 | 17.70 | 17.54 | 17.68 | 210,183 | +0.13(+0.74%) |
Feb 22, 2017 | 17.45 | 17.55 | 17.37 | 17.55 | 107,199 | +0.11(+0.63%) |
Feb 21, 2017 | 17.35 | 17.45 | 17.31 | 17.44 | 185,089 | +0.14(+0.81%) |
Feb 17, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 17.38 | 17.38 | 17.25 | 17.29 | 129,912 | -0.06(-0.35%) |
Feb 15, 2017 | 17.44 | 17.44 | 17.30 | 17.35 | 175,765 | -0.06(-0.34%) |
Feb 14, 2017 | 17.30 | 17.49 | 17.30 | 17.41 | 151,478 | +0.11(+0.64%) |
Feb 13, 2017 | 17.32 | 17.46 | 17.30 | 17.30 | 191,799 | +0.02(+0.12%) |
Feb 10, 2017 | 17.32 | 17.32 | 17.22 | 17.28 | 218,076 | +0.00(+0.00%) |
Feb 09, 2017 | 17.20 | 17.28 | 17.17 | 17.28 | 233,521 | +0.08(+0.47%) |
Feb 08, 2017 | 17.17 | 17.44 | 17.14 | 17.20 | 237,776 | +0.03(+0.17%) |
Feb 07, 2017 | 17.22 | 17.45 | 17.15 | 17.17 | 294,612 | -0.06(-0.35%) |
Feb 06, 2017 | 17.27 | 17.36 | 17.08 | 17.23 | 429,612 | -0.07(-0.40%) |
Feb 03, 2017 | 17.18 | 17.32 | 17.16 | 17.30 | 271,939 | +0.17(+0.99%) |
Feb 02, 2017 | 17.05 | 17.14 | 17.01 | 17.13 | 174,813 | +0.09(+0.53%) |
Feb 01, 2017 | 16.97 | 17.10 | 16.97 | 17.04 | 183,714 | +0.06(+0.35%) |
Jan 31, 2017 | 16.89 | 17.03 | 16.80 | 16.98 | 262,231 | +0.03(+0.20%) |
Jan 30, 2017 | 17.04 | 17.05 | 16.79 | 16.95 | 258,575 | -0.13(-0.78%) |
Jan 27, 2017 | 17.10 | 17.13 | 17.04 | 17.08 | 231,881 | +0.01(+0.06%) |
Jan 26, 2017 | 17.06 | 17.11 | 17.04 | 17.07 | 196,278 | -0.01(-0.06%) |
Jan 25, 2017 | 17.00 | 17.09 | 16.95 | 17.08 | 269,210 | +0.15(+0.89%) |
Jan 24, 2017 | 16.87 | 16.96 | 16.77 | 16.93 | 211,858 | +0.08(+0.47%) |
Jan 23, 2017 | 16.71 | 16.85 | 16.65 | 16.85 | 193,592 | +0.12(+0.72%) |
Jan 20, 2017 | 16.64 | 16.73 | 16.60 | 16.73 | 134,363 | +0.09(+0.54%) |
Jan 19, 2017 | 16.90 | 16.90 | 16.55 | 16.64 | 435,950 | -0.17(-1.01%) |
Jan 18, 2017 | 16.80 | 16.84 | 16.78 | 16.81 | 234,595 | +0.00(+0.00%) |
Jan 17, 2017 | 16.81 | 16.87 | 16.77 | 16.81 | 190,841 | -0.06(-0.36%) |
Jan 13, 2017 | 16.87 | 16.87 | 16.87 | 0 | +0.11(+0.66%) | |
Jan 12, 2017 | 16.84 | 16.84 | 16.72 | 16.76 | 156,738 | -0.05(-0.30%) |
Jan 11, 2017 | 16.88 | 16.88 | 16.71 | 16.81 | 452,796 | -0.26(-1.52%) |
Jan 10, 2017 | 17.06 | 17.11 | 17.00 | 17.07 | 361,638 | +0.03(+0.18%) |
Jan 09, 2017 | 16.98 | 17.06 | 16.95 | 17.04 | 595,165 | +0.06(+0.35%) |
Jan 06, 2017 | 16.95 | 17.00 | 16.88 | 16.98 | 273,432 | +0.04(+0.24%) |
Jan 05, 2017 | 16.90 | 16.95 | 16.84 | 16.94 | 309,961 | +0.06(+0.36%) |
Jan 04, 2017 | 16.80 | 16.92 | 16.80 | 16.88 | 243,630 | +0.08(+0.48%) |
Jan 03, 2017 | 16.81 | 16.95 | 16.78 | 16.80 | 367,963 | +0.05(+0.30%) |
Dec 30, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.08(+0.48%) | |
Dec 29, 2016 | 16.62 | 16.69 | 16.60 | 16.67 | 168,624 | +0.13(+0.78%) |
Dec 28, 2016 | 16.58 | 16.65 | 16.54 | 16.54 | 350,501 | +0.03(+0.19%) |
Dec 27, 2016 | 16.47 | 16.61 | 16.47 | 16.51 | 263,768 | +0.02(+0.12%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 16.35 | 16.57 | 16.35 | 16.48 | 270,017 | +0.04(+0.24%) |
Dec 21, 2016 | 16.47 | 16.50 | 16.38 | 16.44 | 287,043 | -0.04(-0.24%) |
Dec 20, 2016 | 16.50 | 16.58 | 16.36 | 16.48 | 257,166 | +0.01(+0.06%) |
Dec 19, 2016 | 16.50 | 16.54 | 16.41 | 16.47 | 270,472 | -0.01(-0.06%) |
Dec 16, 2016 | 16.60 | 16.60 | 16.35 | 16.48 | 260,100 | +0.11(+0.67%) |
Dec 15, 2016 | 16.35 | 16.49 | 16.23 | 16.37 | 343,925 | -0.05(-0.30%) |
Dec 14, 2016 | 16.65 | 16.65 | 16.30 | 16.42 | 420,777 | -0.26(-1.56%) |
Dec 13, 2016 | 16.66 | 16.68 | 16.55 | 16.68 | 307,772 | +0.16(+0.97%) |
Dec 12, 2016 | 16.48 | 16.67 | 16.48 | 16.52 | 548,751 | +0.11(+0.67%) |
Dec 09, 2016 | 16.50 | 16.58 | 16.40 | 16.41 | 252,773 | -0.29(-1.74%) |
Dec 08, 2016 | 16.88 | 16.88 | 16.62 | 16.70 | 231,313 | -0.14(-0.83%) |
Dec 07, 2016 | 16.54 | 16.86 | 16.53 | 16.84 | 258,081 | +0.30(+1.81%) |
Dec 06, 2016 | 16.30 | 16.55 | 16.30 | 16.54 | 167,508 | +0.22(+1.35%) |
Dec 05, 2016 | 16.21 | 16.33 | 16.15 | 16.32 | 276,402 | +0.21(+1.30%) |
Dec 02, 2016 | 15.93 | 16.18 | 15.93 | 16.11 | 338,947 | +0.14(+0.88%) |