Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.89 | 17.92 | 17.79 | 17.85 | 155,284 | -0.05(-0.26%) |
Feb 27, 2017 | 17.96 | 17.96 | 17.89 | 17.90 | 128,228 | -0.03(-0.18%) |
Feb 24, 2017 | 18.04 | 18.07 | 17.91 | 17.93 | 198,110 | -0.01(-0.04%) |
Feb 23, 2017 | 17.89 | 17.95 | 17.81 | 17.94 | 215,512 | +0.11(+0.62%) |
Feb 22, 2017 | 17.79 | 17.85 | 17.76 | 17.83 | 124,357 | +0.09(+0.53%) |
Feb 21, 2017 | 17.61 | 17.81 | 17.61 | 17.74 | 162,216 | +0.07(+0.40%) |
Feb 17, 2017 | 17.67 | 17.67 | 17.67 | 0 | -0.04(-0.22%) | |
Feb 16, 2017 | 17.57 | 17.76 | 17.51 | 17.70 | 283,685 | +0.14(+0.81%) |
Feb 15, 2017 | 17.59 | 17.64 | 17.52 | 17.56 | 351,914 | -0.09(-0.54%) |
Feb 14, 2017 | 17.77 | 17.77 | 17.63 | 17.66 | 201,389 | -0.09(-0.53%) |
Feb 13, 2017 | 17.76 | 17.79 | 17.71 | 17.75 | 154,670 | +0.00(+0.00%) |
Feb 10, 2017 | 17.81 | 17.83 | 17.75 | 17.75 | 147,274 | -0.11(-0.62%) |
Feb 09, 2017 | 17.81 | 17.87 | 17.81 | 17.86 | 135,220 | -0.01(-0.04%) |
Feb 08, 2017 | 17.81 | 17.91 | 17.81 | 17.87 | 130,061 | +0.08(+0.44%) |
Feb 07, 2017 | 17.76 | 17.81 | 17.76 | 17.79 | 148,932 | +0.03(+0.18%) |
Feb 06, 2017 | 17.84 | 17.95 | 17.76 | 17.76 | 260,598 | -0.07(-0.40%) |
Feb 03, 2017 | 17.92 | 17.96 | 17.81 | 17.83 | 209,372 | -0.05(-0.27%) |
Feb 02, 2017 | 17.83 | 17.89 | 17.82 | 17.88 | 227,709 | +0.05(+0.27%) |
Feb 01, 2017 | 17.87 | 17.89 | 17.79 | 17.83 | 271,954 | -0.04(-0.22%) |
Jan 31, 2017 | 17.79 | 17.87 | 17.79 | 17.87 | 143,484 | +0.09(+0.53%) |
Jan 30, 2017 | 17.80 | 17.81 | 17.75 | 17.78 | 104,234 | +0.03(+0.18%) |
Jan 27, 2017 | 17.69 | 17.78 | 17.67 | 17.74 | 135,854 | +0.12(+0.67%) |
Jan 26, 2017 | 17.72 | 17.72 | 17.63 | 17.63 | 252,751 | -0.06(-0.36%) |
Jan 25, 2017 | 17.70 | 17.75 | 17.64 | 17.69 | 265,379 | -0.09(-0.49%) |
Jan 24, 2017 | 17.87 | 17.88 | 17.74 | 17.78 | 229,860 | -0.00(-0.02%) |
Jan 23, 2017 | 17.77 | 17.92 | 17.74 | 17.78 | 276,761 | +0.02(+0.11%) |
Jan 20, 2017 | 17.77 | 17.77 | 17.63 | 17.76 | 186,782 | -0.01(-0.04%) |
Jan 19, 2017 | 17.81 | 17.81 | 17.74 | 17.77 | 199,683 | -0.09(-0.53%) |
Jan 18, 2017 | 17.81 | 17.86 | 17.80 | 17.86 | 206,929 | +0.02(+0.13%) |
Jan 17, 2017 | 17.85 | 17.86 | 17.80 | 17.84 | 199,403 | +0.07(+0.40%) |
Jan 13, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.06(-0.35%) | |
Jan 12, 2017 | 17.92 | 17.92 | 17.81 | 17.83 | 222,199 | -0.03(-0.18%) |
Jan 11, 2017 | 17.89 | 17.92 | 17.74 | 17.86 | 159,091 | +0.05(+0.26%) |
Jan 10, 2017 | 17.81 | 17.81 | 17.73 | 17.81 | 217,001 | +0.09(+0.53%) |
Jan 09, 2017 | 17.64 | 17.76 | 17.58 | 17.72 | 276,827 | +0.21(+1.21%) |
Jan 06, 2017 | 17.41 | 17.56 | 17.35 | 17.51 | 319,377 | +0.03(+0.18%) |
Jan 05, 2017 | 17.42 | 17.50 | 17.35 | 17.48 | 192,677 | +0.14(+0.81%) |
Jan 04, 2017 | 17.36 | 17.39 | 17.31 | 17.34 | 257,087 | +0.05(+0.32%) |
Jan 03, 2017 | 17.10 | 17.30 | 17.09 | 17.28 | 200,677 | +0.20(+1.19%) |
Dec 30, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 17.13 | 17.15 | 17.06 | 17.08 | 274,894 | -0.01(-0.05%) |
Dec 28, 2016 | 17.20 | 17.20 | 17.06 | 17.09 | 357,037 | -0.02(-0.14%) |
Dec 27, 2016 | 17.15 | 17.17 | 17.09 | 17.11 | 310,762 | +0.04(+0.23%) |
Dec 23, 2016 | 17.07 | 17.07 | 17.07 | 0 | +0.10(+0.60%) | |
Dec 22, 2016 | 16.94 | 16.99 | 16.88 | 16.97 | 319,079 | +0.07(+0.42%) |
Dec 21, 2016 | 16.97 | 16.99 | 16.88 | 16.90 | 611,169 | -0.04(-0.23%) |
Dec 20, 2016 | 16.96 | 17.01 | 16.91 | 16.94 | 371,149 | +0.03(+0.19%) |
Dec 19, 2016 | 16.99 | 17.00 | 16.90 | 16.91 | 252,754 | +0.02(+0.14%) |
Dec 16, 2016 | 16.95 | 16.96 | 16.88 | 16.88 | 289,262 | -0.10(-0.60%) |
Dec 15, 2016 | 17.07 | 17.10 | 16.98 | 16.99 | 323,209 | -0.12(-0.69%) |
Dec 14, 2016 | 17.12 | 17.32 | 17.08 | 17.10 | 325,566 | +0.07(+0.41%) |
Dec 13, 2016 | 17.09 | 17.13 | 16.99 | 17.03 | 399,298 | +0.02(+0.09%) |
Dec 12, 2016 | 17.06 | 17.14 | 16.98 | 17.02 | 269,659 | -0.11(-0.64%) |
Dec 09, 2016 | 17.07 | 17.18 | 16.98 | 17.13 | 281,680 | -0.01(-0.05%) |
Dec 08, 2016 | 17.19 | 17.31 | 17.09 | 17.13 | 215,974 | -0.05(-0.32%) |
Dec 07, 2016 | 17.10 | 17.23 | 17.08 | 17.19 | 351,909 | +0.18(+1.05%) |
Dec 06, 2016 | 16.92 | 17.03 | 16.88 | 17.01 | 278,126 | +0.14(+0.83%) |
Dec 05, 2016 | 16.89 | 16.96 | 16.76 | 16.87 | 298,139 | +0.03(+0.18%) |
Dec 02, 2016 | 16.67 | 16.92 | 16.66 | 16.84 | 357,189 | +0.16(+0.98%) |