Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.41 | 16.65 | 16.41 | 16.54 | 2,663,516 | -0.08(-0.50%) |
Feb 27, 2017 | 16.36 | 16.64 | 15.91 | 16.63 | 3,217,903 | +0.11(+0.67%) |
Feb 24, 2017 | 16.47 | 16.65 | 16.23 | 16.52 | 4,397,747 | -0.17(-1.04%) |
Feb 23, 2017 | 16.73 | 16.76 | 16.56 | 16.69 | 2,378,602 | -0.05(-0.27%) |
Feb 22, 2017 | 16.55 | 16.75 | 16.55 | 16.74 | 2,813,929 | -0.03(-0.16%) |
Feb 21, 2017 | 16.65 | 16.84 | 16.65 | 16.76 | 2,527,115 | +0.02(+0.11%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.22(+1.33%) | |
Feb 16, 2017 | 16.50 | 16.55 | 16.36 | 16.53 | 6,516,195 | -0.16(-0.94%) |
Feb 15, 2017 | 16.51 | 16.71 | 16.47 | 16.68 | 2,387,503 | +0.16(+0.94%) |
Feb 14, 2017 | 16.17 | 16.58 | 16.15 | 16.53 | 3,526,528 | +0.01(+0.06%) |
Feb 13, 2017 | 16.64 | 16.77 | 16.21 | 16.52 | 5,548,953 | -0.16(-0.94%) |
Feb 10, 2017 | 16.71 | 16.87 | 16.61 | 16.67 | 5,124,130 | -0.06(-0.38%) |
Feb 09, 2017 | 16.86 | 16.85 | 16.31 | 16.74 | 5,520,417 | -0.12(-0.71%) |
Feb 08, 2017 | 16.46 | 16.88 | 16.38 | 16.86 | 4,380,910 | +0.39(+2.40%) |
Feb 07, 2017 | 16.05 | 16.53 | 15.99 | 16.46 | 3,816,219 | +0.43(+2.69%) |
Feb 06, 2017 | 16.07 | 16.13 | 15.97 | 16.03 | 2,107,622 | -0.13(-0.79%) |
Feb 03, 2017 | 16.32 | 16.50 | 16.16 | 16.16 | 2,358,467 | +0.05(+0.28%) |
Feb 02, 2017 | 16.02 | 16.16 | 15.92 | 16.11 | 2,549,338 | -0.02(-0.11%) |
Feb 01, 2017 | 16.04 | 16.32 | 15.99 | 16.13 | 3,571,896 | +0.20(+1.27%) |
Jan 31, 2017 | 15.91 | 16.13 | 15.83 | 15.93 | 2,649,494 | -0.17(-1.03%) |
Jan 30, 2017 | 16.14 | 16.14 | 15.93 | 16.09 | 1,495,736 | -0.18(-1.13%) |
Jan 27, 2017 | 16.33 | 16.33 | 16.22 | 16.28 | 2,037,408 | -0.06(-0.34%) |
Jan 26, 2017 | 16.25 | 16.36 | 16.23 | 16.33 | 1,794,013 | +0.10(+0.62%) |
Jan 25, 2017 | 16.29 | 16.39 | 16.06 | 16.23 | 2,882,075 | +0.06(+0.40%) |
Jan 24, 2017 | 15.82 | 16.21 | 15.77 | 16.17 | 3,789,205 | +0.39(+2.50%) |
Jan 23, 2017 | 15.77 | 15.92 | 15.71 | 15.77 | 3,842,628 | -0.03(-0.17%) |
Jan 20, 2017 | 15.64 | 15.82 | 15.61 | 15.80 | 1,718,047 | +0.17(+1.06%) |
Jan 19, 2017 | 15.73 | 15.74 | 15.54 | 15.64 | 2,106,299 | -0.09(-0.58%) |
Jan 18, 2017 | 15.55 | 15.75 | 15.47 | 15.73 | 2,631,245 | +0.14(+0.88%) |
Jan 17, 2017 | 15.65 | 15.77 | 15.46 | 15.59 | 3,778,941 | -0.22(-1.39%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.61 | 15.81 | 2,528,091 | -0.02(-0.12%) |
Jan 11, 2017 | 15.79 | 15.88 | 15.60 | 15.83 | 3,023,211 | +0.13(+0.82%) |
Jan 10, 2017 | 15.80 | 15.97 | 15.64 | 15.70 | 3,981,235 | -0.03(-0.18%) |
Jan 09, 2017 | 15.77 | 15.85 | 15.38 | 15.73 | 7,266,435 | +0.38(+2.45%) |
Jan 06, 2017 | 15.09 | 15.42 | 15.03 | 15.35 | 3,071,353 | +0.29(+1.95%) |
Jan 05, 2017 | 14.98 | 15.08 | 14.75 | 15.06 | 1,782,620 | +0.03(+0.18%) |
Jan 04, 2017 | 14.64 | 15.28 | 14.62 | 15.03 | 3,479,045 | +0.50(+3.47%) |
Jan 03, 2017 | 14.38 | 14.53 | 14.23 | 14.53 | 1,650,710 | +0.40(+2.86%) |
Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.07(-0.52%) | |
Dec 29, 2016 | 14.31 | 14.43 | 14.19 | 14.20 | 1,784,687 | -0.13(-0.90%) |
Dec 28, 2016 | 14.56 | 14.64 | 14.31 | 14.32 | 1,470,149 | -0.28(-1.95%) |
Dec 27, 2016 | 14.71 | 14.86 | 14.57 | 14.61 | 2,264,215 | -0.14(-0.93%) |
Dec 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.65%) | |
Dec 22, 2016 | 15.20 | 15.35 | 14.97 | 14.99 | 1,553,317 | -0.26(-1.68%) |
Dec 21, 2016 | 15.42 | 15.53 | 15.24 | 15.25 | 1,389,947 | -0.20(-1.31%) |
Dec 20, 2016 | 15.35 | 15.66 | 15.35 | 15.45 | 2,351,962 | +0.17(+1.14%) |
Dec 19, 2016 | 15.23 | 15.32 | 15.14 | 15.28 | 2,103,311 | +0.00(+0.00%) |
Dec 16, 2016 | 15.34 | 15.43 | 15.25 | 15.28 | 5,682,172 | +0.00(+0.00%) |
Dec 15, 2016 | 14.77 | 15.51 | 14.77 | 15.28 | 4,087,284 | +0.12(+0.79%) |
Dec 14, 2016 | 15.36 | 15.49 | 15.08 | 15.16 | 1,965,177 | -0.30(-1.96%) |
Dec 13, 2016 | 15.60 | 15.68 | 15.39 | 15.46 | 2,391,481 | -0.10(-0.65%) |
Dec 12, 2016 | 15.62 | 15.76 | 15.41 | 15.56 | 3,425,981 | -0.16(-0.99%) |
Dec 09, 2016 | 15.61 | 16.12 | 15.42 | 15.72 | 5,719,798 | +0.13(+0.82%) |
Dec 08, 2016 | 15.14 | 15.76 | 15.02 | 15.59 | 5,659,491 | +0.60(+3.98%) |
Dec 07, 2016 | 14.56 | 15.06 | 14.55 | 14.99 | 4,392,932 | +0.43(+2.96%) |
Dec 06, 2016 | 14.43 | 14.59 | 14.32 | 14.56 | 9,305,730 | +0.18(+1.28%) |
Dec 05, 2016 | 14.27 | 14.42 | 14.23 | 14.38 | 1,993,322 | +0.17(+1.23%) |
Dec 02, 2016 | 14.42 | 14.42 | 14.18 | 14.20 | 1,382,744 | -0.17(-1.21%) |