Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.36 | 16.51 | 15.90 | 16.05 | 5,558,192 | -0.43(-2.61%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.16 | 16.48 | 8,753,172 | -0.97(-5.56%) |
Feb 24, 2017 | 16.98 | 17.69 | 16.95 | 17.45 | 3,923,580 | +0.30(+1.75%) |
Feb 23, 2017 | 17.08 | 17.33 | 16.93 | 17.15 | 2,734,889 | +0.11(+0.65%) |
Feb 22, 2017 | 17.16 | 17.44 | 17.04 | 17.04 | 1,791,667 | -0.15(-0.87%) |
Feb 21, 2017 | 16.96 | 17.27 | 16.88 | 17.19 | 2,426,453 | +0.23(+1.33%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 17.40 | 17.45 | 16.83 | 17.02 | 2,207,163 | -0.31(-1.79%) |
Feb 15, 2017 | 16.72 | 17.45 | 16.59 | 17.33 | 2,943,680 | +0.55(+3.28%) |
Feb 14, 2017 | 16.46 | 16.96 | 16.40 | 16.78 | 2,886,688 | +0.37(+2.25%) |
Feb 13, 2017 | 16.39 | 16.50 | 16.26 | 16.41 | 1,367,042 | +0.08(+0.49%) |
Feb 10, 2017 | 16.80 | 16.99 | 16.21 | 16.33 | 1,636,762 | -0.41(-2.45%) |
Feb 09, 2017 | 16.76 | 17.07 | 16.56 | 16.74 | 1,515,468 | +0.00(+0.00%) |
Feb 08, 2017 | 16.49 | 16.75 | 16.34 | 16.74 | 1,775,977 | +0.11(+0.66%) |
Feb 07, 2017 | 16.92 | 16.99 | 16.60 | 16.63 | 1,641,829 | -0.23(-1.36%) |
Feb 06, 2017 | 16.74 | 16.98 | 16.65 | 16.86 | 1,232,156 | +0.01(+0.06%) |
Feb 03, 2017 | 16.82 | 16.93 | 16.45 | 16.85 | 1,991,968 | +0.25(+1.51%) |
Feb 02, 2017 | 16.53 | 16.77 | 16.20 | 16.60 | 2,050,809 | +0.09(+0.55%) |
Feb 01, 2017 | 16.38 | 16.58 | 16.15 | 16.51 | 2,059,204 | +0.14(+0.86%) |
Jan 31, 2017 | 15.43 | 16.45 | 15.28 | 16.37 | 3,190,666 | +0.84(+5.41%) |
Jan 30, 2017 | 15.85 | 15.85 | 15.46 | 15.53 | 3,010,572 | -0.43(-2.69%) |
Jan 27, 2017 | 15.93 | 16.20 | 15.64 | 15.96 | 3,829,074 | +0.10(+0.63%) |
Jan 26, 2017 | 16.21 | 16.42 | 15.77 | 15.86 | 4,157,585 | -0.48(-2.94%) |
Jan 25, 2017 | 16.58 | 16.61 | 16.16 | 16.34 | 1,998,377 | -0.16(-0.97%) |
Jan 24, 2017 | 16.52 | 16.62 | 16.27 | 16.50 | 2,607,632 | +0.03(+0.18%) |
Jan 23, 2017 | 16.74 | 16.94 | 16.27 | 16.47 | 2,559,023 | -0.33(-1.96%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.75 | 16.80 | 1,770,271 | -0.06(-0.36%) |
Jan 19, 2017 | 17.23 | 17.35 | 16.86 | 16.86 | 1,435,815 | -0.26(-1.52%) |
Jan 18, 2017 | 16.82 | 17.14 | 16.63 | 17.12 | 2,378,287 | +0.37(+2.21%) |
Jan 17, 2017 | 17.23 | 17.23 | 16.63 | 16.75 | 2,781,718 | -0.68(-3.90%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.39 | 16.75 | 17.32 | 2,208,278 | +0.01(+0.06%) |
Jan 11, 2017 | 18.13 | 18.19 | 16.88 | 17.31 | 5,543,665 | -0.78(-4.31%) |
Jan 10, 2017 | 17.89 | 18.31 | 17.57 | 18.09 | 3,590,556 | +0.34(+1.92%) |
Jan 09, 2017 | 17.62 | 17.96 | 17.32 | 17.75 | 2,550,558 | +0.23(+1.31%) |
Jan 06, 2017 | 17.17 | 17.65 | 17.02 | 17.52 | 3,264,405 | +0.45(+2.64%) |
Jan 05, 2017 | 17.29 | 17.49 | 16.75 | 17.07 | 2,605,557 | -0.21(-1.22%) |
Jan 04, 2017 | 16.96 | 17.70 | 16.91 | 17.28 | 4,111,130 | +0.39(+2.31%) |
Jan 03, 2017 | 16.27 | 16.99 | 16.27 | 16.89 | 3,682,934 | +0.71(+4.39%) |
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.12%) | |
Dec 29, 2016 | 16.27 | 16.58 | 16.15 | 16.20 | 1,457,339 | -0.07(-0.43%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.23 | 16.27 | 2,011,767 | -0.52(-3.10%) |
Dec 27, 2016 | 17.06 | 17.15 | 16.73 | 16.79 | 2,043,924 | -0.23(-1.35%) |
Dec 23, 2016 | 17.02 | 17.02 | 17.02 | 0 | +1.01(+6.31%) | |
Dec 22, 2016 | 16.02 | 16.27 | 15.82 | 16.01 | 2,143,457 | +0.01(+0.06%) |
Dec 21, 2016 | 15.97 | 16.25 | 15.87 | 16.00 | 1,694,785 | +0.10(+0.63%) |
Dec 20, 2016 | 16.13 | 16.33 | 15.89 | 15.90 | 2,440,006 | -0.17(-1.06%) |
Dec 19, 2016 | 16.15 | 16.69 | 15.90 | 16.07 | 4,093,754 | -0.37(-2.25%) |
Dec 16, 2016 | 16.14 | 17.46 | 15.94 | 16.44 | 18,335,582 | +1.51(+10.11%) |
Dec 15, 2016 | 15.09 | 15.25 | 14.58 | 14.93 | 4,640,588 | -0.17(-1.13%) |
Dec 14, 2016 | 14.90 | 15.34 | 14.70 | 15.10 | 8,079,551 | +0.15(+1.00%) |
Dec 13, 2016 | 14.66 | 15.05 | 14.47 | 14.95 | 5,674,579 | +0.40(+2.75%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.16 | 14.55 | 6,409,035 | -0.28(-1.89%) |
Dec 09, 2016 | 14.85 | 15.63 | 14.65 | 14.83 | 10,491,175 | -0.20(-1.33%) |
Dec 08, 2016 | 15.96 | 16.18 | 15.00 | 15.03 | 29,458,332 | -4.36(-22.49%) |
Dec 07, 2016 | 19.58 | 20.03 | 19.25 | 19.39 | 4,443,999 | -0.82(-4.06%) |
Dec 06, 2016 | 19.80 | 20.25 | 19.49 | 20.21 | 2,094,548 | +0.54(+2.75%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.56 | 19.67 | 1,778,602 | -0.23(-1.16%) |
Dec 02, 2016 | 19.52 | 20.35 | 19.29 | 19.90 | 2,191,768 | +0.47(+2.42%) |