Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.65 | 17.82 | 17.65 | 17.73 | 19,543 | +0.30(+1.69%) |
Feb 27, 2017 | 17.39 | 17.45 | 17.36 | 17.43 | 11,268 | +0.14(+0.84%) |
Feb 24, 2017 | 17.27 | 17.31 | 17.18 | 17.29 | 52,705 | -0.15(-0.86%) |
Feb 23, 2017 | 17.48 | 17.48 | 17.36 | 17.43 | 19,261 | +0.38(+2.20%) |
Feb 22, 2017 | 16.98 | 17.11 | 16.93 | 17.06 | 27,702 | -0.12(-0.70%) |
Feb 21, 2017 | 17.15 | 17.18 | 17.06 | 17.18 | 20,783 | +0.18(+1.06%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.27(-1.53%) | |
Feb 16, 2017 | 17.20 | 17.32 | 17.20 | 17.27 | 19,088 | -0.18(-1.00%) |
Feb 15, 2017 | 17.35 | 17.50 | 17.35 | 17.44 | 22,908 | +0.24(+1.40%) |
Feb 14, 2017 | 16.99 | 17.25 | 16.90 | 17.20 | 37,680 | +0.20(+1.18%) |
Feb 13, 2017 | 17.02 | 17.07 | 17.00 | 17.00 | 14,744 | +0.04(+0.26%) |
Feb 10, 2017 | 16.91 | 16.98 | 16.90 | 16.96 | 18,628 | +0.09(+0.51%) |
Feb 09, 2017 | 16.97 | 16.98 | 16.87 | 16.87 | 18,764 | -0.03(-0.18%) |
Feb 08, 2017 | 16.86 | 16.98 | 16.81 | 16.90 | 18,255 | +0.02(+0.15%) |
Feb 07, 2017 | 16.87 | 16.89 | 16.79 | 16.88 | 23,154 | +0.02(+0.09%) |
Feb 06, 2017 | 16.85 | 16.92 | 16.79 | 16.86 | 111,493 | -0.25(-1.46%) |
Feb 03, 2017 | 17.08 | 17.12 | 17.01 | 17.11 | 326,532 | +0.15(+0.91%) |
Feb 02, 2017 | 17.05 | 17.07 | 16.92 | 16.96 | 47,937 | +0.14(+0.84%) |
Feb 01, 2017 | 16.87 | 16.91 | 16.72 | 16.82 | 94,882 | -0.17(-1.03%) |
Jan 31, 2017 | 16.90 | 17.00 | 16.87 | 16.99 | 100,588 | +0.22(+1.31%) |
Jan 30, 2017 | 16.79 | 16.81 | 16.71 | 16.77 | 43,469 | -0.17(-1.00%) |
Jan 27, 2017 | 16.94 | 16.96 | 16.91 | 16.94 | 60,698 | +0.05(+0.30%) |
Jan 26, 2017 | 17.15 | 17.19 | 16.80 | 16.89 | 89,351 | -0.54(-3.10%) |
Jan 25, 2017 | 17.35 | 17.52 | 17.32 | 17.43 | 20,188 | -0.00(-0.02%) |
Jan 24, 2017 | 17.41 | 17.59 | 17.34 | 17.43 | 18,138 | -0.20(-1.11%) |
Jan 23, 2017 | 17.30 | 17.70 | 17.30 | 17.63 | 49,698 | +0.48(+2.80%) |
Jan 20, 2017 | 16.97 | 17.31 | 16.97 | 17.15 | 44,231 | +0.21(+1.24%) |
Jan 19, 2017 | 17.38 | 17.66 | 16.81 | 16.94 | 95,147 | -0.98(-5.47%) |
Jan 18, 2017 | 17.95 | 17.99 | 17.79 | 17.92 | 74,749 | -0.02(-0.11%) |
Jan 17, 2017 | 17.97 | 18.17 | 17.74 | 17.94 | 17,480 | +0.04(+0.22%) |
Jan 13, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.07(-0.39%) | |
Jan 12, 2017 | 17.87 | 18.14 | 17.83 | 17.97 | 19,573 | +0.04(+0.25%) |
Jan 11, 2017 | 17.68 | 18.06 | 17.67 | 17.93 | 23,905 | +0.07(+0.36%) |
Jan 10, 2017 | 17.78 | 17.95 | 17.70 | 17.86 | 16,161 | +0.01(+0.06%) |
Jan 09, 2017 | 17.64 | 17.87 | 17.64 | 17.85 | 23,515 | +0.07(+0.39%) |
Jan 06, 2017 | 17.73 | 17.93 | 17.73 | 17.78 | 17,883 | -0.14(-0.78%) |
Jan 05, 2017 | 17.73 | 17.96 | 17.73 | 17.92 | 28,054 | -0.03(-0.19%) |
Jan 04, 2017 | 17.80 | 18.18 | 17.80 | 17.95 | 25,024 | +0.10(+0.56%) |
Jan 03, 2017 | 17.73 | 18.12 | 17.72 | 17.86 | 32,193 | -0.11(-0.64%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.11(+0.62%) | |
Dec 29, 2016 | 17.99 | 17.99 | 17.70 | 17.86 | 25,050 | -0.02(-0.11%) |
Dec 28, 2016 | 17.67 | 17.97 | 17.60 | 17.88 | 44,143 | +0.14(+0.79%) |
Dec 27, 2016 | 17.86 | 17.88 | 17.67 | 17.74 | 21,403 | -0.11(-0.59%) |
Dec 23, 2016 | 17.84 | 17.84 | 17.84 | 0 | -0.05(-0.25%) | |
Dec 22, 2016 | 17.81 | 18.00 | 17.79 | 17.89 | 28,452 | -0.02(-0.11%) |
Dec 21, 2016 | 17.77 | 17.96 | 17.77 | 17.91 | 20,124 | +0.15(+0.84%) |
Dec 20, 2016 | 17.72 | 17.85 | 17.68 | 17.76 | 28,773 | +0.06(+0.34%) |
Dec 19, 2016 | 17.75 | 17.80 | 17.70 | 17.70 | 27,965 | -0.09(-0.48%) |
Dec 16, 2016 | 17.88 | 17.95 | 17.76 | 17.79 | 24,660 | -0.07(-0.39%) |
Dec 15, 2016 | 17.66 | 17.92 | 17.66 | 17.86 | 27,696 | +0.22(+1.25%) |
Dec 14, 2016 | 17.88 | 17.98 | 17.64 | 17.64 | 26,243 | -0.29(-1.59%) |
Dec 13, 2016 | 17.91 | 17.99 | 17.87 | 17.92 | 21,796 | +0.14(+0.79%) |
Dec 12, 2016 | 17.82 | 17.84 | 17.70 | 17.78 | 34,627 | +0.22(+1.25%) |
Dec 09, 2016 | 17.38 | 17.61 | 17.38 | 17.56 | 14,534 | -0.03(-0.17%) |
Dec 08, 2016 | 17.71 | 17.71 | 17.50 | 17.59 | 26,913 | -0.34(-1.87%) |
Dec 07, 2016 | 17.72 | 17.95 | 17.70 | 17.93 | 27,226 | +0.29(+1.62%) |
Dec 06, 2016 | 17.56 | 17.80 | 17.54 | 17.64 | 121,268 | +0.05(+0.27%) |
Dec 05, 2016 | 17.57 | 17.66 | 17.51 | 17.59 | 32,680 | +0.35(+2.02%) |
Dec 02, 2016 | 17.11 | 17.32 | 17.11 | 17.25 | 55,472 | -0.04(-0.26%) |