Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.37 | 17.37 | 17.22 | 17.22 | 25,163 | -0.20(-1.13%) |
Feb 27, 2017 | 17.40 | 17.47 | 17.35 | 17.41 | 30,868 | +0.03(+0.20%) |
Feb 24, 2017 | 17.41 | 17.45 | 17.37 | 17.38 | 11,278 | -0.20(-1.12%) |
Feb 23, 2017 | 17.63 | 17.63 | 17.52 | 17.58 | 14,972 | -0.03(-0.15%) |
Feb 22, 2017 | 17.64 | 17.65 | 17.55 | 17.60 | 191,355 | +0.00(+0.00%) |
Feb 21, 2017 | 17.59 | 17.65 | 17.56 | 17.60 | 58,537 | +0.08(+0.44%) |
Feb 17, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.53 | 17.57 | 17.51 | 17.55 | 18,585 | -0.01(-0.05%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 31,572 | +0.14(+0.79%) |
Feb 14, 2017 | 17.47 | 17.47 | 17.32 | 17.42 | 18,460 | -0.10(-0.59%) |
Feb 13, 2017 | 17.52 | 17.53 | 17.46 | 17.53 | 202,879 | +0.06(+0.34%) |
Feb 10, 2017 | 17.38 | 17.48 | 17.38 | 17.47 | 27,842 | +0.07(+0.39%) |
Feb 09, 2017 | 17.35 | 17.40 | 17.35 | 17.40 | 14,410 | +0.10(+0.59%) |
Feb 08, 2017 | 17.22 | 17.31 | 17.21 | 17.30 | 23,444 | +0.09(+0.55%) |
Feb 07, 2017 | 17.24 | 17.25 | 17.18 | 17.20 | 41,808 | +0.03(+0.15%) |
Feb 06, 2017 | 17.19 | 17.20 | 17.14 | 17.18 | 61,741 | -0.09(-0.54%) |
Feb 03, 2017 | 17.17 | 17.27 | 17.17 | 17.27 | 25,942 | +0.06(+0.35%) |
Feb 02, 2017 | 17.20 | 17.21 | 17.14 | 17.21 | 15,162 | +0.00(+0.00%) |
Feb 01, 2017 | 17.28 | 17.32 | 17.19 | 17.21 | 660,961 | +0.00(+0.00%) |
Jan 31, 2017 | 17.17 | 17.24 | 17.17 | 17.21 | 107,244 | +0.00(+0.00%) |
Jan 30, 2017 | 17.30 | 17.30 | 17.20 | 17.21 | 43,772 | -0.15(-0.84%) |
Jan 27, 2017 | 17.32 | 17.39 | 17.32 | 17.35 | 13,713 | -0.00(-0.02%) |
Jan 26, 2017 | 17.36 | 17.40 | 17.35 | 17.36 | 26,620 | +0.00(+0.00%) |
Jan 25, 2017 | 17.33 | 17.36 | 17.30 | 17.36 | 29,584 | +0.10(+0.57%) |
Jan 24, 2017 | 17.19 | 17.28 | 17.18 | 17.26 | 89,117 | +0.10(+0.60%) |
Jan 23, 2017 | 17.06 | 17.17 | 17.04 | 17.16 | 74,249 | +0.20(+1.16%) |
Jan 20, 2017 | 17.00 | 17.00 | 16.91 | 16.96 | 20,552 | -0.00(-0.00%) |
Jan 19, 2017 | 16.99 | 16.99 | 16.91 | 16.96 | 18,571 | -0.06(-0.35%) |
Jan 18, 2017 | 17.06 | 17.06 | 16.98 | 17.02 | 59,685 | +0.01(+0.05%) |
Jan 17, 2017 | 16.97 | 17.06 | 16.95 | 17.01 | 34,726 | -0.03(-0.20%) |
Jan 13, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 17.07 | 17.07 | 16.96 | 17.06 | 109,754 | -0.03(-0.19%) |
Jan 11, 2017 | 16.95 | 17.10 | 16.94 | 17.10 | 29,719 | +0.16(+0.95%) |
Jan 10, 2017 | 16.88 | 16.96 | 16.88 | 16.94 | 24,287 | +0.15(+0.87%) |
Jan 09, 2017 | 16.82 | 16.84 | 16.78 | 16.79 | 34,992 | -0.03(-0.20%) |
Jan 06, 2017 | 16.82 | 16.83 | 16.78 | 16.82 | 95,000 | +0.00(+0.00%) |
Jan 05, 2017 | 16.77 | 16.84 | 16.77 | 16.82 | 59,310 | +0.10(+0.61%) |
Jan 04, 2017 | 16.69 | 16.75 | 16.69 | 16.72 | 51,634 | +0.06(+0.36%) |
Jan 03, 2017 | 16.67 | 16.74 | 16.59 | 16.66 | 59,399 | +0.21(+1.26%) |
Dec 30, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.06(-0.37%) | |
Dec 29, 2016 | 16.38 | 16.53 | 16.38 | 16.52 | 26,462 | +0.20(+1.20%) |
Dec 28, 2016 | 16.31 | 16.32 | 16.30 | 16.32 | 19,621 | +0.09(+0.58%) |
Dec 27, 2016 | 16.15 | 16.23 | 16.15 | 16.23 | 39,128 | +0.11(+0.69%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 16.12 | 16.12 | 16.04 | 16.08 | 20,435 | -0.15(-0.94%) |
Dec 21, 2016 | 16.36 | 16.36 | 16.23 | 16.23 | 105,182 | -0.09(-0.56%) |
Dec 20, 2016 | 16.30 | 16.38 | 16.28 | 16.33 | 18,141 | +0.04(+0.26%) |
Dec 19, 2016 | 16.34 | 16.35 | 16.28 | 16.28 | 22,599 | -0.05(-0.31%) |
Dec 16, 2016 | 16.37 | 16.46 | 16.33 | 16.34 | 54,029 | -0.11(-0.64%) |
Dec 15, 2016 | 16.43 | 16.47 | 16.41 | 16.44 | 40,304 | -0.00(-0.03%) |
Dec 14, 2016 | 16.60 | 16.72 | 16.41 | 16.45 | 552,759 | -0.27(-1.62%) |
Dec 13, 2016 | 16.66 | 16.75 | 16.66 | 16.72 | 60,426 | +0.11(+0.66%) |
Dec 12, 2016 | 16.48 | 16.68 | 16.48 | 16.61 | 6,204,263 | -0.06(-0.36%) |
Dec 09, 2016 | 16.66 | 16.67 | 16.61 | 16.67 | 26,935 | +0.01(+0.03%) |
Dec 08, 2016 | 16.62 | 16.67 | 16.58 | 16.66 | 13,760 | +0.08(+0.48%) |
Dec 07, 2016 | 16.51 | 16.61 | 16.40 | 16.58 | 343,880 | +0.17(+1.03%) |
Dec 06, 2016 | 16.39 | 16.41 | 16.33 | 16.41 | 46,977 | +0.09(+0.57%) |
Dec 05, 2016 | 16.34 | 16.34 | 16.29 | 16.32 | 8,685 | +0.10(+0.63%) |
Dec 02, 2016 | 16.28 | 16.31 | 16.22 | 16.22 | 30,645 | -0.07(-0.42%) |