Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.91 | 15.97 | 15.59 | 15.68 | 2,381,745 | -0.28(-1.77%) |
Feb 27, 2017 | 16.07 | 16.12 | 15.59 | 15.96 | 4,469,988 | +0.05(+0.31%) |
Feb 24, 2017 | 16.06 | 16.06 | 15.82 | 15.91 | 3,520,282 | -0.18(-1.14%) |
Feb 23, 2017 | 16.41 | 16.53 | 15.96 | 16.09 | 2,409,089 | -0.31(-1.91%) |
Feb 22, 2017 | 16.58 | 16.69 | 16.20 | 16.41 | 2,925,204 | -0.09(-0.56%) |
Feb 21, 2017 | 16.54 | 16.70 | 16.47 | 16.50 | 3,228,981 | -0.09(-0.52%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.44(-2.56%) | |
Feb 16, 2017 | 16.92 | 17.08 | 16.84 | 17.02 | 2,432,202 | +0.01(+0.07%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.86 | 17.01 | 1,833,245 | +0.10(+0.58%) |
Feb 14, 2017 | 17.12 | 17.17 | 16.81 | 16.91 | 1,623,971 | -0.07(-0.40%) |
Feb 13, 2017 | 16.97 | 17.29 | 16.90 | 16.98 | 2,296,241 | +0.20(+1.17%) |
Feb 10, 2017 | 16.96 | 16.96 | 16.54 | 16.78 | 2,197,584 | -0.12(-0.69%) |
Feb 09, 2017 | 16.65 | 16.96 | 16.34 | 16.90 | 2,336,201 | +0.25(+1.51%) |
Feb 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,710,346 | +0.25(+1.50%) |
Feb 07, 2017 | 16.33 | 16.69 | 16.28 | 16.40 | 2,893,930 | +0.07(+0.45%) |
Feb 06, 2017 | 16.51 | 16.61 | 16.31 | 16.33 | 1,547,846 | -0.23(-1.37%) |
Feb 03, 2017 | 16.36 | 16.65 | 16.31 | 16.55 | 2,787,485 | +0.29(+1.81%) |
Feb 02, 2017 | 16.25 | 16.39 | 16.22 | 16.26 | 5,434,155 | +0.01(+0.04%) |
Feb 01, 2017 | 16.57 | 16.74 | 16.17 | 16.25 | 6,032,763 | -0.41(-2.43%) |
Jan 31, 2017 | 16.55 | 16.88 | 16.49 | 16.66 | 4,435,060 | +0.05(+0.30%) |
Jan 30, 2017 | 16.92 | 17.03 | 16.34 | 16.61 | 2,827,493 | -0.44(-2.56%) |
Jan 27, 2017 | 16.96 | 17.11 | 16.57 | 17.04 | 4,178,532 | +0.15(+0.87%) |
Jan 26, 2017 | 16.75 | 17.35 | 16.58 | 16.90 | 8,965,080 | +0.18(+1.10%) |
Jan 25, 2017 | 16.47 | 16.80 | 16.43 | 16.71 | 4,453,698 | +0.25(+1.49%) |
Jan 24, 2017 | 15.90 | 16.55 | 15.90 | 16.47 | 6,350,919 | +0.51(+3.19%) |
Jan 23, 2017 | 15.90 | 16.07 | 15.90 | 15.96 | 3,943,317 | -0.03(-0.19%) |
Jan 20, 2017 | 15.93 | 16.06 | 15.84 | 15.99 | 4,538,107 | +0.02(+0.15%) |
Jan 19, 2017 | 15.99 | 16.08 | 15.82 | 15.96 | 6,325,323 | -0.11(-0.69%) |
Jan 18, 2017 | 16.22 | 16.27 | 16.01 | 16.07 | 5,432,045 | -0.10(-0.61%) |
Jan 17, 2017 | 16.03 | 16.68 | 16.02 | 16.17 | 7,854,328 | +0.03(+0.19%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.26 | 16.47 | 15.98 | 16.19 | 11,673,164 | -0.28(-1.72%) |
Jan 11, 2017 | 16.54 | 16.75 | 16.23 | 16.47 | 7,586,362 | +0.26(+1.61%) |
Jan 10, 2017 | 16.28 | 16.61 | 16.10 | 16.21 | 11,099,398 | -0.06(-0.38%) |
Jan 09, 2017 | 15.88 | 16.59 | 15.80 | 16.28 | 9,041,829 | +0.26(+1.59%) |
Jan 06, 2017 | 15.88 | 16.23 | 15.79 | 16.02 | 10,932,787 | +0.26(+1.65%) |
Jan 05, 2017 | 16.50 | 16.50 | 15.55 | 15.76 | 28,451,886 | -0.83(-5.02%) |
Jan 04, 2017 | 16.76 | 17.06 | 16.25 | 16.59 | 59,870,016 | -0.33(-1.97%) |
Jan 03, 2017 | 16.59 | 17.46 | 16.50 | 16.92 | 3,242,629 | +0.33(+2.01%) |
Dec 30, 2016 | 16.59 | 16.59 | 16.59 | 0 | +0.08(+0.50%) | |
Dec 29, 2016 | 16.23 | 16.65 | 16.23 | 16.51 | 15,710 | +0.47(+2.94%) |
Dec 28, 2016 | 16.09 | 16.19 | 15.95 | 16.04 | 30,690 | +0.06(+0.35%) |
Dec 27, 2016 | 16.34 | 16.34 | 15.98 | 15.98 | 1,766 | -0.11(-0.69%) |
Dec 23, 2016 | 16.09 | 16.09 | 16.09 | 0 | -0.11(-0.65%) | |
Dec 22, 2016 | 16.48 | 16.64 | 15.95 | 16.20 | 776,808 | -0.32(-1.95%) |
Dec 21, 2016 | 16.43 | 16.79 | 16.36 | 16.52 | 245,736 | +0.04(+0.24%) |
Dec 20, 2016 | 16.09 | 17.17 | 16.09 | 16.48 | 233,691 | +0.39(+2.41%) |
Dec 19, 2016 | 16.21 | 16.47 | 16.01 | 16.09 | 11,894 | -0.13(-0.82%) |
Dec 16, 2016 | 16.32 | 16.45 | 15.97 | 16.23 | 472,338 | -0.42(-2.50%) |
Dec 15, 2016 | 17.20 | 18.53 | 15.78 | 16.64 | 628,133 | -0.56(-3.26%) |
Dec 14, 2016 | 17.14 | 18.31 | 16.69 | 17.20 | 91,117 | +1.11(+6.90%) |