Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.16 | 18.17 | 18.11 | 18.11 | 11,426 | -0.10(-0.56%) |
Feb 27, 2017 | 18.15 | 18.22 | 18.15 | 18.21 | 4,605 | +0.05(+0.28%) |
Feb 24, 2017 | 18.20 | 18.22 | 18.15 | 18.16 | 11,434 | -0.44(-2.38%) |
Feb 23, 2017 | 18.53 | 18.61 | 18.48 | 18.60 | 11,513 | +0.17(+0.90%) |
Feb 22, 2017 | 18.30 | 18.42 | 18.30 | 18.43 | 19,101 | +0.08(+0.43%) |
Feb 21, 2017 | 18.36 | 18.37 | 18.35 | 18.35 | 7,832 | +0.04(+0.20%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.09(-0.51%) | |
Feb 16, 2017 | 18.37 | 18.41 | 18.34 | 18.41 | 22,618 | +0.08(+0.43%) |
Feb 15, 2017 | 18.26 | 18.33 | 18.24 | 18.33 | 8,111 | +0.07(+0.36%) |
Feb 14, 2017 | 18.23 | 18.27 | 18.09 | 18.27 | 26,258 | +0.03(+0.16%) |
Feb 13, 2017 | 18.19 | 18.25 | 18.19 | 18.24 | 35,284 | +0.12(+0.68%) |
Feb 10, 2017 | 18.06 | 18.12 | 18.06 | 18.11 | 5,115 | +0.09(+0.52%) |
Feb 09, 2017 | 18.03 | 18.03 | 18.02 | 18.02 | 635 | +0.07(+0.36%) |
Feb 08, 2017 | 17.87 | 17.96 | 17.85 | 17.96 | 5,304 | +0.09(+0.53%) |
Feb 07, 2017 | 17.84 | 17.87 | 17.84 | 17.86 | 6,903 | -0.02(-0.12%) |
Feb 06, 2017 | 17.93 | 17.93 | 17.88 | 17.88 | 3,266 | -0.19(-1.04%) |
Feb 03, 2017 | 18.04 | 18.11 | 18.04 | 18.07 | 4,197 | +0.09(+0.52%) |
Feb 02, 2017 | 17.94 | 18.04 | 17.94 | 17.98 | 8,558 | -0.01(-0.04%) |
Feb 01, 2017 | 18.01 | 18.01 | 17.94 | 17.98 | 4,720 | +0.06(+0.32%) |
Jan 31, 2017 | 17.86 | 17.93 | 17.86 | 17.93 | 15,338 | +0.03(+0.16%) |
Jan 30, 2017 | 17.82 | 17.90 | 17.81 | 17.90 | 11,434 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.02 | 18.02 | 18.02 | 1,250 | -0.08(-0.47%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.09 | 18.10 | 3,589 | -0.02(-0.12%) |
Jan 25, 2017 | 18.06 | 18.12 | 18.06 | 18.12 | 18,144 | +0.17(+0.93%) |
Jan 24, 2017 | 17.90 | 17.96 | 17.90 | 17.96 | 1,393 | +0.10(+0.57%) |
Jan 23, 2017 | 17.82 | 17.85 | 17.77 | 17.85 | 3,386 | +0.08(+0.45%) |
Jan 20, 2017 | 17.77 | 17.77 | 17.77 | 17.77 | 176 | +0.07(+0.41%) |
Jan 19, 2017 | 17.67 | 17.70 | 17.65 | 17.70 | 14,366 | -0.01(-0.08%) |
Jan 18, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 443 | -0.16(-0.87%) |
Jan 17, 2017 | 17.83 | 17.88 | 17.83 | 17.87 | 20,121 | -0.07(-0.38%) |
Jan 13, 2017 | 17.94 | 17.94 | 17.94 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.88 | 17.90 | 17.83 | 17.89 | 5,971 | +0.09(+0.49%) |
Jan 11, 2017 | 17.66 | 17.80 | 17.65 | 17.80 | 1,368 | +0.07(+0.41%) |
Jan 10, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 138 | +0.07(+0.41%) |
Jan 09, 2017 | 17.67 | 17.70 | 17.66 | 17.66 | 2,022 | -0.04(-0.22%) |
Jan 06, 2017 | 17.73 | 17.74 | 17.69 | 17.70 | 7,738 | -0.14(-0.80%) |
Jan 05, 2017 | 17.77 | 17.84 | 17.75 | 17.84 | 35,264 | +0.14(+0.82%) |
Jan 04, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 18,627 | +0.22(+1.26%) |
Jan 03, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 28,367 | +0.15(+0.86%) |
Dec 30, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 17.26 | 17.35 | 17.26 | 17.33 | 515,414 | +0.11(+0.61%) |
Dec 28, 2016 | 17.25 | 17.26 | 17.16 | 17.23 | 168,295 | -0.05(-0.29%) |
Dec 27, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 137,591 | +0.11(+0.65%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 17.20 | 17.20 | 17.14 | 17.17 | 95,153 | -0.08(-0.44%) |
Dec 21, 2016 | 17.25 | 17.26 | 17.22 | 17.25 | 2,560 | +0.02(+0.13%) |
Dec 20, 2016 | 17.21 | 17.23 | 17.21 | 17.23 | 5,867 | +0.02(+0.13%) |
Dec 19, 2016 | 17.23 | 17.26 | 17.21 | 17.21 | 3,325 | -0.01(-0.08%) |
Dec 16, 2016 | 17.25 | 17.25 | 17.22 | 17.22 | 10,146 | -0.06(-0.38%) |
Dec 15, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 6,307 | +0.04(+0.25%) |
Dec 14, 2016 | 17.48 | 17.51 | 17.24 | 17.24 | 23,560 | -0.30(-1.73%) |
Dec 13, 2016 | 17.55 | 17.59 | 17.53 | 17.54 | 29,274 | +0.14(+0.79%) |
Dec 12, 2016 | 17.38 | 17.41 | 17.36 | 17.41 | 56,909 | -0.05(-0.29%) |
Dec 09, 2016 | 17.45 | 17.46 | 17.35 | 17.46 | 14,953 | +0.01(+0.08%) |
Dec 08, 2016 | 17.38 | 17.47 | 17.38 | 17.44 | 11,980 | +0.03(+0.17%) |
Dec 07, 2016 | 17.29 | 17.43 | 17.29 | 17.41 | 10,174 | +0.30(+1.73%) |
Dec 06, 2016 | 17.02 | 17.12 | 17.02 | 17.12 | 16,834 | +0.16(+0.94%) |
Dec 05, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 1,190 | +0.17(+0.99%) |
Dec 02, 2016 | 16.79 | 16.82 | 16.79 | 16.79 | 5,264 | +0.03(+0.20%) |