Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.08 | 17.10 | 16.56 | 16.62 | 357,078 | -0.42(-2.48%) |
Feb 27, 2017 | 16.93 | 17.15 | 16.84 | 17.05 | 431,116 | +0.16(+0.92%) |
Feb 24, 2017 | 16.73 | 16.90 | 16.60 | 16.89 | 490,296 | -0.50(-2.85%) |
Feb 23, 2017 | 17.97 | 18.01 | 17.37 | 17.39 | 412,518 | -0.23(-1.30%) |
Feb 22, 2017 | 17.66 | 17.72 | 17.51 | 17.61 | 296,050 | -0.03(-0.16%) |
Feb 21, 2017 | 17.36 | 17.69 | 17.31 | 17.64 | 514,874 | +0.46(+2.67%) |
Feb 17, 2017 | 17.18 | 17.18 | 17.18 | 0 | -0.15(-0.85%) | |
Feb 16, 2017 | 17.61 | 17.76 | 17.31 | 17.33 | 317,819 | -0.31(-1.77%) |
Feb 15, 2017 | 17.18 | 17.68 | 17.10 | 17.64 | 349,235 | +0.52(+3.05%) |
Feb 14, 2017 | 16.96 | 17.14 | 16.71 | 17.12 | 532,656 | +0.20(+1.19%) |
Feb 13, 2017 | 17.19 | 17.22 | 16.90 | 16.92 | 303,901 | -0.16(-0.91%) |
Feb 10, 2017 | 16.94 | 17.15 | 16.91 | 17.07 | 455,628 | +0.15(+0.87%) |
Feb 09, 2017 | 16.98 | 17.03 | 16.84 | 16.93 | 443,061 | -0.22(-1.28%) |
Feb 08, 2017 | 16.82 | 17.17 | 16.75 | 17.15 | 391,674 | +0.29(+1.74%) |
Feb 07, 2017 | 17.05 | 17.15 | 16.78 | 16.85 | 292,066 | -0.23(-1.34%) |
Feb 06, 2017 | 17.06 | 17.25 | 16.87 | 17.08 | 506,215 | -0.17(-1.01%) |
Feb 03, 2017 | 16.99 | 17.34 | 16.92 | 17.26 | 461,673 | +0.30(+1.79%) |
Feb 02, 2017 | 16.85 | 17.08 | 16.83 | 16.95 | 499,518 | +0.18(+1.09%) |
Feb 01, 2017 | 16.90 | 16.94 | 16.61 | 16.77 | 559,184 | -0.06(-0.33%) |
Jan 31, 2017 | 17.00 | 17.06 | 16.77 | 16.83 | 491,608 | -0.11(-0.65%) |
Jan 30, 2017 | 16.93 | 17.05 | 16.82 | 16.94 | 540,820 | -0.29(-1.70%) |
Jan 27, 2017 | 17.40 | 17.46 | 17.19 | 17.23 | 594,567 | -0.23(-1.31%) |
Jan 26, 2017 | 17.38 | 17.49 | 17.26 | 17.46 | 636,861 | +0.00(+0.00%) |
Jan 25, 2017 | 17.22 | 17.55 | 17.22 | 17.46 | 368,371 | +0.28(+1.60%) |
Jan 24, 2017 | 17.02 | 17.27 | 16.87 | 17.18 | 686,557 | +0.02(+0.11%) |
Jan 23, 2017 | 16.89 | 17.17 | 16.79 | 17.16 | 788,932 | +0.61(+3.71%) |
Jan 20, 2017 | 16.34 | 16.59 | 16.32 | 16.55 | 480,284 | +0.40(+2.50%) |
Jan 19, 2017 | 16.16 | 16.24 | 15.96 | 16.15 | 936,051 | +0.10(+0.63%) |
Jan 18, 2017 | 16.35 | 16.43 | 15.99 | 16.05 | 1,045,968 | -0.42(-2.56%) |
Jan 17, 2017 | 16.34 | 16.61 | 16.25 | 16.47 | 771,439 | -0.16(-0.94%) |
Jan 13, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.39(-2.32%) | |
Jan 12, 2017 | 17.19 | 17.33 | 16.80 | 17.02 | 707,323 | +0.62(+3.80%) |
Jan 11, 2017 | 15.70 | 16.39 | 15.64 | 16.39 | 671,011 | +0.47(+2.94%) |
Jan 10, 2017 | 16.05 | 16.18 | 15.86 | 15.93 | 551,089 | +0.04(+0.23%) |
Jan 09, 2017 | 15.97 | 16.09 | 15.86 | 15.89 | 463,708 | -0.06(-0.35%) |
Jan 06, 2017 | 15.86 | 15.99 | 15.76 | 15.94 | 459,894 | -0.03(-0.17%) |
Jan 05, 2017 | 16.09 | 16.17 | 15.94 | 15.97 | 533,981 | +0.10(+0.64%) |
Jan 04, 2017 | 15.79 | 15.97 | 15.70 | 15.87 | 1,007,899 | +0.09(+0.58%) |
Jan 03, 2017 | 15.93 | 15.97 | 15.60 | 15.78 | 1,110,746 | +0.60(+3.93%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.05(-0.30%) | |
Dec 29, 2016 | 15.27 | 15.39 | 15.16 | 15.23 | 729,888 | +0.25(+1.65%) |
Dec 28, 2016 | 15.10 | 15.33 | 14.94 | 14.98 | 951,636 | +0.17(+1.18%) |
Dec 27, 2016 | 14.89 | 14.99 | 14.65 | 14.81 | 367,109 | -0.01(-0.06%) |
Dec 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.33(+2.28%) | |
Dec 22, 2016 | 14.55 | 14.63 | 14.33 | 14.49 | 580,155 | +0.28(+2.00%) |
Dec 21, 2016 | 14.43 | 14.43 | 14.16 | 14.20 | 487,373 | +0.17(+1.18%) |
Dec 20, 2016 | 14.34 | 14.34 | 13.92 | 14.04 | 881,868 | -0.31(-2.17%) |
Dec 19, 2016 | 14.72 | 14.75 | 14.31 | 14.35 | 469,613 | -0.17(-1.14%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.42 | 14.51 | 796,996 | +0.34(+2.40%) |
Dec 15, 2016 | 13.63 | 14.22 | 13.61 | 14.17 | 917,991 | +0.52(+3.83%) |
Dec 14, 2016 | 14.42 | 14.46 | 13.61 | 13.65 | 1,395,097 | -0.71(-4.92%) |
Dec 13, 2016 | 14.19 | 14.50 | 14.10 | 14.36 | 967,877 | +0.44(+3.16%) |
Dec 12, 2016 | 14.18 | 14.63 | 13.85 | 13.92 | 1,510,011 | -0.27(-1.88%) |
Dec 09, 2016 | 14.30 | 14.33 | 13.99 | 14.18 | 1,190,786 | +0.60(+4.39%) |
Dec 08, 2016 | 13.76 | 13.81 | 13.51 | 13.59 | 579,208 | -0.22(-1.59%) |
Dec 07, 2016 | 13.68 | 13.86 | 13.57 | 13.81 | 791,232 | +0.33(+2.45%) |
Dec 06, 2016 | 13.28 | 13.55 | 13.22 | 13.48 | 613,971 | +0.29(+2.23%) |
Dec 05, 2016 | 13.07 | 13.23 | 13.02 | 13.18 | 1,321,888 | +0.21(+1.63%) |
Dec 02, 2016 | 13.01 | 13.38 | 12.92 | 12.97 | 935,916 | -0.29(-2.21%) |