Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.05 | 17.19 | 16.63 | 17.03 | 6,653 | +0.14(+0.83%) |
Feb 27, 2017 | 15.21 | 17.48 | 15.21 | 16.89 | 31,612 | +2.56(+17.86%) |
Feb 24, 2017 | 16.68 | 17.16 | 14.29 | 14.33 | 14,673 | -2.47(-14.70%) |
Feb 23, 2017 | 16.81 | 17.13 | 16.80 | 16.80 | 3,931 | -0.15(-0.88%) |
Feb 22, 2017 | 17.02 | 17.13 | 16.95 | 16.95 | 3,868 | -0.25(-1.45%) |
Feb 21, 2017 | 17.02 | 17.49 | 17.02 | 17.20 | 5,975 | +0.38(+2.26%) |
Feb 17, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.32(-1.87%) | |
Feb 16, 2017 | 17.65 | 17.65 | 16.70 | 17.14 | 13,418 | -0.49(-2.78%) |
Feb 15, 2017 | 17.52 | 18.08 | 17.25 | 17.63 | 27,110 | +0.13(+0.74%) |
Feb 14, 2017 | 18.15 | 18.16 | 17.27 | 17.50 | 16,517 | -0.37(-2.07%) |
Feb 13, 2017 | 18.08 | 18.08 | 17.26 | 17.87 | 12,149 | +0.17(+0.96%) |
Feb 10, 2017 | 17.65 | 18.08 | 17.30 | 17.70 | 28,908 | -0.10(-0.56%) |
Feb 09, 2017 | 17.47 | 18.25 | 16.90 | 17.80 | 15,180 | +0.33(+1.89%) |
Feb 08, 2017 | 17.85 | 17.85 | 17.14 | 17.47 | 8,553 | -0.43(-2.40%) |
Feb 07, 2017 | 17.52 | 19.98 | 17.51 | 17.90 | 50,896 | +0.35(+1.99%) |
Feb 06, 2017 | 18.40 | 18.40 | 17.26 | 17.55 | 9,412 | -0.70(-3.84%) |
Feb 03, 2017 | 17.85 | 18.75 | 17.27 | 18.25 | 26,294 | +0.29(+1.61%) |
Feb 02, 2017 | 17.72 | 18.30 | 16.76 | 17.96 | 20,706 | +0.46(+2.63%) |
Feb 01, 2017 | 16.60 | 17.66 | 16.60 | 17.50 | 19,025 | +0.86(+5.17%) |
Jan 31, 2017 | 16.70 | 17.60 | 16.50 | 16.64 | 19,490 | -0.21(-1.25%) |
Jan 30, 2017 | 16.90 | 17.00 | 16.87 | 16.85 | 23,096 | +0.20(+1.20%) |
Jan 27, 2017 | 16.80 | 17.40 | 16.42 | 16.65 | 14,789 | -0.24(-1.44%) |
Jan 26, 2017 | 16.40 | 16.95 | 16.30 | 16.89 | 14,438 | +0.48(+2.94%) |
Jan 25, 2017 | 16.35 | 16.45 | 16.30 | 16.41 | 10,574 | +0.01(+0.06%) |
Jan 24, 2017 | 16.30 | 16.55 | 16.30 | 16.40 | 7,683 | +0.02(+0.14%) |
Jan 23, 2017 | 16.40 | 16.56 | 16.20 | 16.38 | 10,278 | -0.07(-0.45%) |
Jan 20, 2017 | 16.45 | 16.92 | 16.40 | 16.45 | 15,658 | +0.05(+0.30%) |
Jan 19, 2017 | 16.50 | 16.57 | 16.40 | 16.40 | 1,896 | -0.17(-1.03%) |
Jan 18, 2017 | 16.61 | 16.69 | 16.50 | 16.57 | 3,214 | -0.30(-1.81%) |
Jan 13, 2017 | 16.88 | 80 | +0.77(+4.81%) | |||
Jan 12, 2017 | 16.59 | 16.86 | 16.10 | 16.10 | 42,664 | -0.37(-2.25%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.20 | 16.47 | 26,556 | -0.30(-1.79%) |
Jan 10, 2017 | 16.69 | 17.26 | 16.50 | 16.77 | 34,039 | +0.02(+0.12%) |
Jan 09, 2017 | 16.71 | 17.45 | 16.25 | 16.75 | 16,291 | +0.20(+1.21%) |
Jan 06, 2017 | 17.13 | 17.15 | 16.25 | 16.55 | 32,346 | -0.47(-2.76%) |
Jan 05, 2017 | 16.90 | 17.71 | 16.70 | 17.02 | 48,147 | +0.17(+1.01%) |
Jan 04, 2017 | 17.13 | 17.70 | 16.56 | 16.85 | 32,155 | -0.30(-1.75%) |
Jan 03, 2017 | 17.00 | 17.35 | 16.52 | 17.15 | 23,052 | +0.15(+0.88%) |
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 16.65 | 17.00 | 16.65 | 17.00 | 5,075 | +0.20(+1.19%) |
Dec 28, 2016 | 17.50 | 17.50 | 16.54 | 16.80 | 27,034 | -0.37(-2.17%) |
Dec 27, 2016 | 17.25 | 17.25 | 17.17 | 17.17 | 849 | -0.08(-0.45%) |
Dec 21, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.15(+0.88%) | |
Dec 20, 2016 | 16.70 | 17.25 | 16.70 | 17.10 | 13,748 | +0.58(+3.51%) |
Dec 19, 2016 | 16.30 | 16.87 | 16.15 | 16.52 | 4,384 | +0.27(+1.66%) |
Dec 16, 2016 | 15.82 | 17.18 | 15.82 | 16.25 | 98,509 | +0.30(+1.88%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.50 | 15.95 | 14,196 | -0.79(-4.72%) |
Dec 14, 2016 | 17.00 | 17.15 | 16.29 | 16.74 | 17,355 | -0.26(-1.53%) |
Dec 13, 2016 | 18.04 | 18.06 | 17.00 | 17.00 | 146,235 | -0.90(-5.03%) |
Dec 12, 2016 | 17.00 | 18.69 | 16.73 | 17.90 | 63,300 | -0.10(-0.56%) |
Dec 09, 2016 | 18.16 | 18.34 | 17.90 | 18.00 | 10,903 | -0.01(-0.06%) |
Dec 08, 2016 | 17.72 | 18.32 | 17.72 | 18.01 | 7,184 | +0.24(+1.35%) |
Dec 07, 2016 | 17.70 | 18.72 | 17.67 | 17.77 | 29,768 | -0.08(-0.45%) |
Dec 06, 2016 | 17.91 | 18.00 | 17.85 | 17.85 | 2,413 | -0.15(-0.83%) |
Dec 05, 2016 | 18.57 | 18.68 | 17.74 | 18.00 | 8,696 | -0.35(-1.91%) |
Dec 02, 2016 | 17.86 | 18.68 | 17.60 | 18.35 | 15,331 | +0.50(+2.80%) |