Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.27 | 17.28 | 17.23 | 17.27 | 21,076 | +0.06(+0.33%) |
Feb 27, 2017 | 17.25 | 17.28 | 17.21 | 17.22 | 80,347 | -0.04(-0.20%) |
Feb 24, 2017 | 17.25 | 17.26 | 17.20 | 17.25 | 74,455 | +0.02(+0.12%) |
Feb 23, 2017 | 17.24 | 17.25 | 17.18 | 17.23 | 88,196 | +0.01(+0.08%) |
Feb 22, 2017 | 17.13 | 17.23 | 17.13 | 17.22 | 128,891 | +0.07(+0.41%) |
Feb 21, 2017 | 17.13 | 17.20 | 17.11 | 17.15 | 181,143 | -0.06(-0.33%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 17.22 | 17.23 | 17.18 | 17.23 | 117,385 | +0.05(+0.29%) |
Feb 15, 2017 | 17.15 | 17.19 | 17.13 | 17.18 | 20,983 | +0.00(+0.00%) |
Feb 14, 2017 | 17.20 | 17.20 | 17.12 | 17.18 | 33,475 | +0.00(+0.00%) |
Feb 13, 2017 | 17.15 | 17.20 | 17.15 | 17.18 | 24,992 | +0.04(+0.20%) |
Feb 10, 2017 | 17.16 | 17.20 | 17.14 | 17.15 | 96,626 | -0.02(-0.12%) |
Feb 09, 2017 | 17.20 | 17.20 | 17.13 | 17.17 | 31,185 | +0.00(+0.00%) |
Feb 08, 2017 | 17.17 | 17.19 | 17.13 | 17.17 | 74,201 | +0.00(+0.02%) |
Feb 07, 2017 | 17.17 | 17.18 | 17.11 | 17.17 | 98,397 | -0.03(-0.18%) |
Feb 06, 2017 | 17.15 | 17.21 | 17.13 | 17.20 | 70,487 | -0.01(-0.08%) |
Feb 03, 2017 | 17.18 | 17.23 | 17.17 | 17.21 | 24,016 | +0.05(+0.29%) |
Feb 02, 2017 | 17.17 | 17.22 | 17.14 | 17.16 | 37,448 | +0.02(+0.12%) |
Feb 01, 2017 | 17.16 | 17.18 | 17.12 | 17.14 | 311,361 | -0.01(-0.05%) |
Jan 31, 2017 | 17.13 | 17.18 | 17.11 | 17.15 | 17,690 | +0.03(+0.16%) |
Jan 30, 2017 | 17.09 | 17.12 | 17.07 | 17.12 | 54,601 | -0.03(-0.20%) |
Jan 27, 2017 | 17.11 | 17.20 | 17.08 | 17.16 | 327,078 | +0.03(+0.16%) |
Jan 26, 2017 | 17.07 | 17.14 | 17.03 | 17.13 | 169,605 | +0.04(+0.25%) |
Jan 25, 2017 | 17.09 | 17.10 | 17.03 | 17.09 | 51,156 | -0.01(-0.04%) |
Jan 24, 2017 | 17.07 | 17.10 | 17.02 | 17.09 | 167,046 | +0.02(+0.12%) |
Jan 23, 2017 | 17.04 | 17.08 | 17.00 | 17.07 | 28,864 | +0.08(+0.49%) |
Jan 20, 2017 | 16.95 | 17.00 | 16.95 | 16.99 | 27,473 | +0.04(+0.25%) |
Jan 19, 2017 | 16.97 | 16.97 | 16.92 | 16.95 | 18,256 | -0.03(-0.16%) |
Jan 18, 2017 | 17.01 | 17.02 | 16.95 | 16.98 | 106,749 | -0.03(-0.16%) |
Jan 17, 2017 | 17.02 | 17.02 | 16.97 | 17.00 | 84,588 | +0.06(+0.33%) |
Jan 13, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.06(+0.33%) | |
Jan 12, 2017 | 16.92 | 16.98 | 16.89 | 16.89 | 28,430 | -0.01(-0.04%) |
Jan 11, 2017 | 16.84 | 16.90 | 16.81 | 16.90 | 28,968 | +0.04(+0.25%) |
Jan 10, 2017 | 16.85 | 16.90 | 16.85 | 16.86 | 18,329 | -0.03(-0.17%) |
Jan 09, 2017 | 16.87 | 16.91 | 16.82 | 16.88 | 1,542,957 | +0.04(+0.23%) |
Jan 06, 2017 | 16.81 | 16.88 | 16.81 | 16.85 | 16,407 | -0.00(-0.02%) |
Jan 05, 2017 | 16.84 | 16.92 | 16.84 | 16.85 | 95,297 | +0.07(+0.43%) |
Jan 04, 2017 | 16.73 | 16.80 | 16.73 | 16.78 | 25,305 | +0.09(+0.51%) |
Jan 03, 2017 | 16.70 | 16.71 | 16.63 | 16.69 | 88,048 | +0.06(+0.36%) |
Dec 30, 2016 | 16.63 | 16.63 | 16.63 | 0 | -0.05(-0.29%) | |
Dec 29, 2016 | 16.67 | 16.70 | 16.63 | 16.68 | 7,037 | +0.08(+0.46%) |
Dec 28, 2016 | 16.64 | 16.75 | 16.57 | 16.60 | 101,935 | -0.08(-0.49%) |
Dec 27, 2016 | 16.69 | 16.70 | 16.67 | 16.69 | 12,311 | +0.00(+0.00%) |
Dec 23, 2016 | 16.69 | 16.69 | 16.69 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 16.71 | 16.72 | 16.65 | 16.65 | 14,337 | -0.02(-0.10%) |
Dec 21, 2016 | 16.64 | 16.68 | 16.62 | 16.67 | 101,133 | +0.07(+0.44%) |
Dec 20, 2016 | 16.62 | 16.65 | 16.59 | 16.60 | 86,158 | +0.00(+0.00%) |
Dec 19, 2016 | 16.66 | 16.68 | 16.59 | 16.60 | 78,288 | -0.03(-0.20%) |
Dec 16, 2016 | 16.60 | 16.67 | 16.60 | 16.63 | 44,237 | +0.02(+0.11%) |
Dec 15, 2016 | 16.60 | 16.64 | 16.56 | 16.61 | 34,487 | -0.06(-0.33%) |
Dec 14, 2016 | 16.81 | 16.83 | 16.67 | 16.67 | 40,762 | -0.08(-0.46%) |
Dec 13, 2016 | 16.74 | 16.81 | 16.74 | 16.74 | 20,639 | +0.03(+0.17%) |
Dec 12, 2016 | 16.72 | 16.76 | 16.71 | 16.72 | 49,373 | +0.04(+0.25%) |
Dec 09, 2016 | 16.67 | 16.71 | 16.65 | 16.67 | 10,406 | -0.02(-0.13%) |
Dec 08, 2016 | 16.75 | 16.76 | 16.68 | 16.69 | 48,685 | -0.14(-0.82%) |
Dec 07, 2016 | 16.74 | 16.83 | 16.70 | 16.83 | 156,511 | +0.20(+1.21%) |
Dec 06, 2016 | 16.69 | 16.69 | 16.62 | 16.63 | 26,366 | +0.01(+0.08%) |
Dec 05, 2016 | 16.58 | 16.67 | 16.36 | 16.62 | 1,737,444 | +0.03(+0.17%) |
Dec 02, 2016 | 16.57 | 16.60 | 16.52 | 16.59 | 145,143 | +0.07(+0.42%) |