Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.47 | 17.43 | 16.25 | 16.34 | 13,467 | -0.31(-1.84%) |
Feb 27, 2017 | 16.38 | 17.08 | 16.29 | 16.64 | 12,823 | +0.26(+1.60%) |
Feb 24, 2017 | 16.15 | 16.51 | 16.15 | 16.38 | 4,675 | +0.04(+0.27%) |
Feb 23, 2017 | 16.34 | 16.38 | 16.34 | 16.34 | 4,469 | +0.04(+0.27%) |
Feb 22, 2017 | 15.86 | 16.38 | 15.86 | 16.29 | 8,471 | +0.61(+3.91%) |
Feb 21, 2017 | 15.51 | 15.77 | 15.42 | 15.68 | 5,923 | +0.35(+2.29%) |
Feb 17, 2017 | 15.33 | 15.33 | 15.33 | 0 | +0.22(+1.45%) | |
Feb 16, 2017 | 15.51 | 15.51 | 15.07 | 15.11 | 3,055 | -0.53(-3.36%) |
Feb 15, 2017 | 15.68 | 15.77 | 15.02 | 15.64 | 3,875 | -0.09(-0.56%) |
Feb 14, 2017 | 16.03 | 16.03 | 15.51 | 15.72 | 15,281 | -0.39(-2.45%) |
Feb 13, 2017 | 16.12 | 16.25 | 15.94 | 16.12 | 4,321 | +0.09(+0.55%) |
Feb 10, 2017 | 15.94 | 16.38 | 15.86 | 16.03 | 6,195 | +0.09(+0.55%) |
Feb 09, 2017 | 15.86 | 15.99 | 15.53 | 15.94 | 6,229 | +0.31(+1.96%) |
Feb 08, 2017 | 15.86 | 15.86 | 15.33 | 15.64 | 3,520 | -0.13(-0.83%) |
Feb 07, 2017 | 16.29 | 16.29 | 15.66 | 15.77 | 7,205 | -0.04(-0.28%) |
Feb 06, 2017 | 15.72 | 16.16 | 15.72 | 15.81 | 5,225 | -0.04(-0.28%) |
Feb 03, 2017 | 15.77 | 15.90 | 15.64 | 15.86 | 12,282 | +0.26(+1.69%) |
Feb 02, 2017 | 15.72 | 15.77 | 15.46 | 15.59 | 6,824 | -0.04(-0.28%) |
Feb 01, 2017 | 14.50 | 15.68 | 14.50 | 15.64 | 6,906 | +0.35(+2.29%) |
Jan 31, 2017 | 15.07 | 15.37 | 14.45 | 15.29 | 105,482 | +0.22(+1.45%) |
Jan 30, 2017 | 15.42 | 15.59 | 15.07 | 15.07 | 11,086 | -0.44(-2.82%) |
Jan 27, 2017 | 15.94 | 15.94 | 15.42 | 15.51 | 4,055 | -0.31(-1.94%) |
Jan 26, 2017 | 15.99 | 15.99 | 15.68 | 15.81 | 2,913 | -0.26(-1.64%) |
Jan 25, 2017 | 16.21 | 16.34 | 15.94 | 16.07 | 8,719 | -0.04(-0.27%) |
Jan 24, 2017 | 14.98 | 16.16 | 14.98 | 16.12 | 5,655 | +0.79(+5.14%) |
Jan 23, 2017 | 14.63 | 15.72 | 14.63 | 15.33 | 16,099 | -0.57(-3.58%) |
Jan 20, 2017 | 16.03 | 16.21 | 15.72 | 15.90 | 24,584 | -0.18(-1.09%) |
Jan 19, 2017 | 15.90 | 16.21 | 15.90 | 16.07 | 12,225 | -0.09(-0.54%) |
Jan 18, 2017 | 16.12 | 16.25 | 15.68 | 16.16 | 4,477 | +0.18(+1.10%) |
Jan 17, 2017 | 16.16 | 16.25 | 15.86 | 15.99 | 14,561 | -0.26(-1.62%) |
Jan 13, 2017 | 16.25 | 16.25 | 16.25 | 0 | -0.04(-0.27%) | |
Jan 12, 2017 | 16.43 | 16.47 | 16.25 | 16.29 | 4,918 | -0.13(-0.80%) |
Jan 11, 2017 | 16.78 | 16.78 | 16.34 | 16.43 | 6,787 | -0.39(-2.34%) |
Jan 10, 2017 | 16.80 | 16.86 | 16.64 | 16.82 | 10,526 | +0.18(+1.05%) |
Jan 09, 2017 | 17.08 | 17.08 | 16.50 | 16.64 | 8,414 | -0.35(-2.06%) |
Jan 06, 2017 | 17.26 | 17.30 | 16.95 | 16.99 | 6,434 | -0.18(-1.02%) |
Jan 05, 2017 | 16.38 | 17.26 | 16.38 | 17.17 | 26,224 | +0.35(+2.08%) |
Jan 04, 2017 | 16.60 | 16.99 | 16.43 | 16.82 | 13,626 | +0.35(+2.13%) |
Jan 03, 2017 | 16.78 | 17.42 | 16.29 | 16.47 | 10,655 | -0.18(-1.05%) |
Dec 30, 2016 | 16.64 | 16.64 | 16.64 | 0 | +0.22(+1.33%) | |
Dec 29, 2016 | 16.21 | 16.56 | 16.16 | 16.43 | 5,569 | +0.66(+4.17%) |
Dec 28, 2016 | 15.86 | 15.99 | 15.55 | 15.77 | 8,264 | -0.09(-0.55%) |
Dec 27, 2016 | 14.46 | 15.94 | 14.46 | 15.86 | 3,032 | +0.22(+1.39%) |
Dec 23, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 16.55 | 16.55 | 15.51 | 15.68 | 6,525 | -0.13(-0.83%) |
Dec 21, 2016 | 15.59 | 16.07 | 15.59 | 15.81 | 29,354 | +0.13(+0.83%) |
Dec 20, 2016 | 15.68 | 15.68 | 15.59 | 15.68 | 14,036 | +0.00(+0.00%) |
Dec 19, 2016 | 15.55 | 15.68 | 14.59 | 15.68 | 11,952 | +0.09(+0.56%) |
Dec 16, 2016 | 15.68 | 15.68 | 14.20 | 15.59 | 80,754 | -0.22(-1.38%) |
Dec 15, 2016 | 15.42 | 15.99 | 15.33 | 15.81 | 24,833 | -0.22(-1.36%) |
Dec 14, 2016 | 15.42 | 16.12 | 15.42 | 16.03 | 13,481 | -0.09(-0.54%) |
Dec 13, 2016 | 15.86 | 17.42 | 15.03 | 16.12 | 9,793 | +0.30(+1.93%) |
Dec 12, 2016 | 15.81 | 16.07 | 15.68 | 15.81 | 10,308 | +0.04(+0.28%) |
Dec 09, 2016 | 15.81 | 15.81 | 15.73 | 15.77 | 16,465 | +0.09(+0.56%) |
Dec 08, 2016 | 15.51 | 15.86 | 15.51 | 15.68 | 34,822 | +0.17(+1.12%) |
Dec 07, 2016 | 15.25 | 15.64 | 14.81 | 15.51 | 21,893 | +0.30(+2.01%) |
Dec 06, 2016 | 14.72 | 15.33 | 14.59 | 15.20 | 24,741 | +0.39(+2.65%) |
Dec 05, 2016 | 14.72 | 14.81 | 14.72 | 14.81 | 9,770 | +0.61(+4.29%) |
Dec 02, 2016 | 13.94 | 14.29 | 13.94 | 14.20 | 7,988 | +0.13(+0.93%) |