Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.92 | 18.10 | 17.92 | 18.03 | 39,706 | +0.06(+0.31%) |
Feb 27, 2017 | 17.96 | 18.03 | 17.96 | 17.97 | 66,109 | -0.30(-1.62%) |
Feb 24, 2017 | 18.17 | 18.30 | 18.16 | 18.27 | 49,612 | -0.06(-0.35%) |
Feb 23, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 23,737 | -0.10(-0.55%) |
Feb 22, 2017 | 18.38 | 18.47 | 18.31 | 18.44 | 76,991 | +0.06(+0.30%) |
Feb 21, 2017 | 18.20 | 18.38 | 18.15 | 18.38 | 79,661 | +0.70(+3.97%) |
Feb 17, 2017 | 17.68 | 17.68 | 17.68 | 0 | -0.31(-1.75%) | |
Feb 16, 2017 | 17.83 | 17.99 | 17.83 | 17.99 | 99,248 | +0.29(+1.62%) |
Feb 15, 2017 | 17.79 | 17.79 | 17.60 | 17.71 | 102,049 | -0.09(-0.52%) |
Feb 14, 2017 | 17.79 | 17.83 | 17.70 | 17.80 | 53,434 | +0.01(+0.05%) |
Feb 13, 2017 | 17.83 | 17.83 | 17.65 | 17.79 | 72,567 | +0.14(+0.79%) |
Feb 10, 2017 | 17.59 | 17.65 | 17.57 | 17.65 | 53,874 | +0.23(+1.33%) |
Feb 09, 2017 | 17.54 | 17.54 | 17.38 | 17.42 | 46,642 | +0.10(+0.59%) |
Feb 08, 2017 | 17.23 | 17.33 | 17.16 | 17.32 | 50,802 | +0.28(+1.63%) |
Feb 07, 2017 | 17.37 | 17.37 | 17.04 | 17.04 | 69,396 | -0.36(-2.07%) |
Feb 06, 2017 | 17.44 | 17.53 | 17.37 | 17.40 | 54,886 | -0.09(-0.53%) |
Feb 03, 2017 | 17.32 | 17.56 | 17.32 | 17.49 | 50,962 | -0.22(-1.25%) |
Feb 02, 2017 | 17.70 | 17.76 | 17.68 | 17.71 | 45,849 | +0.05(+0.26%) |
Feb 01, 2017 | 17.83 | 17.83 | 17.66 | 17.67 | 35,618 | -0.02(-0.10%) |
Jan 31, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 26,271 | +0.08(+0.47%) |
Jan 30, 2017 | 17.61 | 17.63 | 17.57 | 17.60 | 25,065 | -0.03(-0.16%) |
Jan 27, 2017 | 17.62 | 17.65 | 17.59 | 17.63 | 28,615 | +0.07(+0.42%) |
Jan 26, 2017 | 17.56 | 17.60 | 17.54 | 17.56 | 70,585 | +0.02(+0.11%) |
Jan 25, 2017 | 17.44 | 17.55 | 17.44 | 17.54 | 63,433 | +0.15(+0.85%) |
Jan 24, 2017 | 17.41 | 17.48 | 17.36 | 17.39 | 73,188 | -0.03(-0.16%) |
Jan 23, 2017 | 17.33 | 17.47 | 17.33 | 17.42 | 85,071 | +0.14(+0.80%) |
Jan 20, 2017 | 17.13 | 17.31 | 17.13 | 17.28 | 63,677 | +0.37(+2.19%) |
Jan 19, 2017 | 16.87 | 16.97 | 16.81 | 16.91 | 39,615 | -0.06(-0.38%) |
Jan 18, 2017 | 17.25 | 17.25 | 16.98 | 16.98 | 32,492 | -0.11(-0.65%) |
Jan 17, 2017 | 17.14 | 17.14 | 16.91 | 17.09 | 52,800 | +0.30(+1.76%) |
Jan 13, 2017 | 16.79 | 16.79 | 16.79 | 0 | +0.20(+1.23%) | |
Jan 12, 2017 | 16.61 | 16.63 | 16.50 | 16.59 | 22,886 | +0.05(+0.28%) |
Jan 11, 2017 | 16.67 | 16.67 | 16.45 | 16.54 | 51,049 | -0.30(-1.76%) |
Jan 10, 2017 | 16.75 | 16.88 | 16.75 | 16.84 | 43,385 | +0.08(+0.50%) |
Jan 09, 2017 | 16.80 | 16.80 | 16.71 | 16.75 | 37,749 | +0.02(+0.11%) |
Jan 06, 2017 | 16.98 | 16.98 | 16.68 | 16.74 | 60,757 | -0.56(-3.26%) |
Jan 05, 2017 | 17.14 | 17.35 | 17.14 | 17.30 | 71,736 | +0.24(+1.41%) |
Jan 04, 2017 | 16.70 | 17.06 | 16.70 | 17.06 | 103,481 | +0.80(+4.95%) |
Jan 03, 2017 | 16.18 | 16.27 | 16.17 | 16.25 | 57,000 | +0.56(+3.59%) |
Dec 30, 2016 | 15.69 | 15.69 | 15.69 | 0 | -0.09(-0.59%) | |
Dec 29, 2016 | 15.65 | 15.82 | 15.65 | 15.78 | 54,211 | +0.10(+0.65%) |
Dec 28, 2016 | 15.80 | 15.80 | 15.68 | 15.68 | 57,231 | -0.36(-2.25%) |
Dec 27, 2016 | 15.97 | 16.11 | 15.97 | 16.04 | 45,405 | +0.27(+1.70%) |
Dec 23, 2016 | 15.77 | 15.77 | 15.77 | 0 | -0.36(-2.23%) | |
Dec 22, 2016 | 16.13 | 16.22 | 16.11 | 16.13 | 48,770 | -0.11(-0.68%) |
Dec 21, 2016 | 16.25 | 16.33 | 16.23 | 16.25 | 61,951 | +0.33(+2.09%) |
Dec 20, 2016 | 15.96 | 16.00 | 15.91 | 15.91 | 103,022 | -0.24(-1.49%) |
Dec 19, 2016 | 16.18 | 16.23 | 16.15 | 16.15 | 74,620 | +0.02(+0.11%) |
Dec 16, 2016 | 16.34 | 16.34 | 16.13 | 16.13 | 52,327 | -0.17(-1.02%) |
Dec 15, 2016 | 16.34 | 16.36 | 16.20 | 16.30 | 96,118 | -0.26(-1.56%) |
Dec 14, 2016 | 16.94 | 16.94 | 16.55 | 16.56 | 121,479 | -0.51(-2.98%) |
Dec 13, 2016 | 17.12 | 17.16 | 17.05 | 17.07 | 107,724 | +0.05(+0.27%) |
Dec 12, 2016 | 17.43 | 17.43 | 16.91 | 17.02 | 249,676 | -1.15(-6.31%) |
Dec 09, 2016 | 18.44 | 18.44 | 18.11 | 18.17 | 119,195 | +0.17(+0.92%) |
Dec 08, 2016 | 18.08 | 18.19 | 17.98 | 18.00 | 109,892 | -0.40(-2.16%) |
Dec 07, 2016 | 18.23 | 18.44 | 18.23 | 18.40 | 85,495 | +0.29(+1.58%) |
Dec 06, 2016 | 18.10 | 18.17 | 18.08 | 18.11 | 107,930 | -0.28(-1.51%) |
Dec 05, 2016 | 18.33 | 18.45 | 18.33 | 18.39 | 91,160 | -0.49(-2.59%) |
Dec 02, 2016 | 18.88 | 18.97 | 18.85 | 18.88 | 88,584 | -0.36(-1.87%) |