Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.09 | 16.09 | 15.87 | 15.99 | 22,076 | -0.18(-1.10%) |
Feb 27, 2017 | 16.23 | 16.23 | 16.14 | 16.17 | 10,679 | -0.01(-0.05%) |
Feb 24, 2017 | 16.15 | 16.26 | 16.15 | 16.18 | 25,055 | -0.15(-0.95%) |
Feb 23, 2017 | 16.37 | 16.37 | 16.32 | 16.33 | 7,330 | +0.00(+0.00%) |
Feb 22, 2017 | 16.28 | 16.34 | 16.24 | 16.33 | 24,288 | -0.03(-0.19%) |
Feb 21, 2017 | 16.35 | 16.43 | 16.35 | 16.36 | 12,596 | +0.04(+0.24%) |
Feb 17, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.10(-0.64%) | |
Feb 16, 2017 | 16.43 | 16.43 | 16.10 | 16.43 | 4,851 | -0.01(-0.07%) |
Feb 15, 2017 | 16.39 | 16.53 | 16.39 | 16.44 | 5,654 | -0.05(-0.28%) |
Feb 14, 2017 | 16.49 | 16.54 | 16.45 | 16.49 | 10,140 | +0.08(+0.52%) |
Feb 13, 2017 | 16.32 | 16.43 | 16.05 | 16.40 | 16,408 | +0.04(+0.24%) |
Feb 10, 2017 | 16.36 | 16.47 | 16.32 | 16.36 | 101,536 | +0.04(+0.24%) |
Feb 09, 2017 | 16.40 | 16.45 | 16.01 | 16.33 | 41,856 | -0.12(-0.75%) |
Feb 08, 2017 | 16.60 | 16.60 | 16.45 | 16.45 | 44,312 | -0.20(-1.22%) |
Feb 07, 2017 | 16.46 | 16.66 | 16.46 | 16.65 | 14,725 | +0.06(+0.33%) |
Feb 06, 2017 | 16.69 | 16.74 | 16.60 | 16.60 | 13,298 | -0.09(-0.55%) |
Feb 03, 2017 | 16.64 | 16.76 | 16.64 | 16.69 | 13,403 | +0.06(+0.39%) |
Feb 02, 2017 | 16.53 | 16.70 | 16.42 | 16.62 | 19,908 | +0.08(+0.50%) |
Feb 01, 2017 | 16.60 | 16.60 | 16.53 | 16.54 | 12,874 | +0.00(+0.00%) |
Jan 31, 2017 | 16.47 | 16.60 | 16.47 | 16.54 | 38,936 | +0.07(+0.42%) |
Jan 30, 2017 | 16.51 | 16.51 | 16.23 | 16.47 | 92,278 | -0.09(-0.56%) |
Jan 27, 2017 | 16.23 | 16.57 | 16.23 | 16.57 | 21,160 | +0.30(+1.85%) |
Jan 26, 2017 | 16.17 | 16.33 | 16.16 | 16.26 | 43,581 | +0.10(+0.62%) |
Jan 25, 2017 | 16.14 | 16.22 | 16.12 | 16.16 | 16,614 | +0.04(+0.24%) |
Jan 24, 2017 | 15.99 | 16.14 | 15.97 | 16.13 | 25,547 | +0.11(+0.67%) |
Jan 23, 2017 | 15.98 | 16.02 | 15.86 | 16.02 | 5,983 | +0.03(+0.19%) |
Jan 20, 2017 | 15.90 | 16.15 | 15.89 | 15.99 | 16,420 | +0.08(+0.53%) |
Jan 19, 2017 | 15.97 | 16.00 | 15.89 | 15.90 | 9,783 | -0.10(-0.63%) |
Jan 18, 2017 | 16.04 | 16.08 | 16.00 | 16.00 | 9,320 | +0.01(+0.05%) |
Jan 17, 2017 | 16.05 | 16.13 | 15.99 | 15.99 | 6,496 | -0.15(-0.91%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.10 | 16.19 | 16.03 | 16.18 | 21,165 | +0.12(+0.77%) |
Jan 11, 2017 | 15.99 | 16.13 | 15.97 | 16.06 | 23,818 | +0.07(+0.43%) |
Jan 10, 2017 | 16.10 | 16.13 | 15.98 | 15.99 | 28,366 | -0.05(-0.34%) |
Jan 09, 2017 | 15.92 | 16.10 | 15.90 | 16.04 | 12,077 | -0.06(-0.38%) |
Jan 06, 2017 | 16.12 | 16.18 | 15.99 | 16.10 | 20,469 | -0.08(-0.48%) |
Jan 05, 2017 | 16.12 | 16.17 | 16.07 | 16.18 | 32,199 | +0.06(+0.38%) |
Jan 04, 2017 | 16.08 | 16.26 | 16.04 | 16.12 | 17,200 | +0.09(+0.58%) |
Jan 03, 2017 | 16.07 | 16.23 | 15.97 | 16.02 | 15,779 | +0.14(+0.87%) |
Dec 30, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 15.62 | 15.88 | 15.62 | 15.87 | 30,444 | +0.22(+1.43%) |
Dec 28, 2016 | 15.56 | 15.65 | 15.56 | 15.65 | 4,933 | +0.09(+0.58%) |
Dec 27, 2016 | 15.41 | 15.68 | 15.41 | 15.56 | 18,930 | +0.04(+0.27%) |
Dec 23, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.21%) | |
Dec 22, 2016 | 15.51 | 15.55 | 15.44 | 15.55 | 16,586 | +0.00(+0.00%) |
Dec 21, 2016 | 15.55 | 15.61 | 15.55 | 15.55 | 42,563 | -0.01(-0.09%) |
Dec 20, 2016 | 15.45 | 15.61 | 15.43 | 15.56 | 86,286 | +0.14(+0.89%) |
Dec 19, 2016 | 15.67 | 15.67 | 15.42 | 15.42 | 35,354 | -0.18(-1.17%) |
Dec 16, 2016 | 15.65 | 15.74 | 15.56 | 15.61 | 32,232 | -0.09(-0.58%) |
Dec 15, 2016 | 15.68 | 15.89 | 15.47 | 15.70 | 59,235 | +0.21(+1.37%) |
Dec 14, 2016 | 15.20 | 15.67 | 15.20 | 15.48 | 47,388 | -0.24(-1.55%) |
Dec 13, 2016 | 15.58 | 15.89 | 15.58 | 15.73 | 41,649 | +0.18(+1.19%) |
Dec 12, 2016 | 15.40 | 15.60 | 15.40 | 15.54 | 19,941 | +0.21(+1.38%) |
Dec 09, 2016 | 15.31 | 15.43 | 15.26 | 15.33 | 18,329 | -0.04(-0.25%) |
Dec 08, 2016 | 15.15 | 15.39 | 15.15 | 15.37 | 13,290 | +0.14(+0.95%) |
Dec 07, 2016 | 14.97 | 15.26 | 14.94 | 15.23 | 27,679 | +0.26(+1.73%) |
Dec 06, 2016 | 14.80 | 14.97 | 14.56 | 14.97 | 32,578 | +0.21(+1.44%) |
Dec 05, 2016 | 14.62 | 14.79 | 14.51 | 14.75 | 129,387 | +0.23(+1.57%) |
Dec 02, 2016 | 14.61 | 14.64 | 14.47 | 14.53 | 24,066 | -0.04(-0.26%) |