Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.14 | 17.18 | 16.98 | 17.01 | 1,008,418 | -0.30(-1.74%) |
Feb 27, 2017 | 17.29 | 17.35 | 17.24 | 17.31 | 799,674 | -0.15(-0.86%) |
Feb 24, 2017 | 17.42 | 17.54 | 17.39 | 17.46 | 1,080,937 | +0.01(+0.05%) |
Feb 23, 2017 | 17.46 | 17.57 | 17.43 | 17.45 | 1,417,805 | +0.29(+1.66%) |
Feb 22, 2017 | 17.13 | 17.19 | 17.06 | 17.17 | 1,166,914 | +0.27(+1.59%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.82 | 16.90 | 1,349,790 | +0.27(+1.61%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.76%) | |
Feb 16, 2017 | 16.53 | 16.56 | 16.46 | 16.51 | 728,264 | +0.16(+0.97%) |
Feb 15, 2017 | 16.25 | 16.43 | 16.21 | 16.35 | 1,013,157 | +0.16(+0.98%) |
Feb 14, 2017 | 16.12 | 16.19 | 16.08 | 16.19 | 790,058 | +0.01(+0.05%) |
Feb 13, 2017 | 16.25 | 16.26 | 16.13 | 16.18 | 1,273,758 | -0.03(-0.16%) |
Feb 10, 2017 | 16.19 | 16.25 | 16.15 | 16.20 | 1,284,224 | -0.08(-0.46%) |
Feb 09, 2017 | 16.46 | 16.46 | 16.27 | 16.28 | 725,691 | -0.18(-1.12%) |
Feb 08, 2017 | 16.43 | 16.50 | 16.35 | 16.46 | 1,173,041 | +0.18(+1.13%) |
Feb 07, 2017 | 16.20 | 16.34 | 16.14 | 16.28 | 1,249,569 | +0.08(+0.52%) |
Feb 06, 2017 | 16.25 | 16.26 | 16.15 | 16.20 | 1,038,107 | -0.04(-0.26%) |
Feb 03, 2017 | 16.30 | 16.30 | 16.20 | 16.24 | 786,731 | +0.03(+0.15%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.16 | 16.21 | 1,069,813 | -0.21(-1.28%) |
Feb 01, 2017 | 16.50 | 16.51 | 16.29 | 16.42 | 1,998,998 | +0.18(+1.14%) |
Jan 31, 2017 | 16.22 | 16.30 | 16.12 | 16.24 | 1,769,768 | +0.03(+0.15%) |
Jan 30, 2017 | 16.15 | 16.29 | 16.12 | 16.21 | 2,050,169 | -0.08(-0.51%) |
Jan 27, 2017 | 16.46 | 16.49 | 16.11 | 16.30 | 2,905,520 | +0.07(+0.41%) |
Jan 26, 2017 | 16.30 | 16.34 | 16.10 | 16.23 | 2,976,727 | -0.20(-1.23%) |
Jan 25, 2017 | 16.40 | 16.45 | 16.20 | 16.43 | 3,043,361 | +0.18(+1.08%) |
Jan 24, 2017 | 16.25 | 16.43 | 16.05 | 16.25 | 9,326,861 | -4.24(-20.67%) |
Jan 23, 2017 | 20.28 | 20.50 | 20.25 | 20.49 | 526,316 | +0.11(+0.53%) |
Jan 20, 2017 | 20.25 | 20.40 | 20.22 | 20.38 | 524,366 | +0.47(+2.36%) |
Jan 19, 2017 | 19.94 | 19.96 | 19.81 | 19.91 | 816,768 | +0.00(+0.00%) |
Jan 18, 2017 | 19.98 | 20.03 | 19.89 | 19.91 | 498,880 | -0.40(-1.98%) |
Jan 17, 2017 | 20.25 | 20.31 | 20.20 | 20.31 | 351,103 | +0.03(+0.12%) |
Jan 13, 2017 | 20.29 | 20.29 | 20.29 | 0 | -0.04(-0.21%) | |
Jan 12, 2017 | 20.51 | 20.54 | 20.31 | 20.33 | 377,770 | -0.28(-1.34%) |
Jan 11, 2017 | 20.61 | 20.67 | 20.34 | 20.61 | 815,692 | +0.53(+2.63%) |
Jan 10, 2017 | 20.03 | 20.13 | 20.03 | 20.08 | 612,827 | +0.11(+0.55%) |
Jan 09, 2017 | 19.97 | 20.05 | 19.85 | 19.97 | 456,449 | -0.16(-0.79%) |
Jan 06, 2017 | 20.10 | 20.23 | 20.06 | 20.13 | 471,627 | -0.27(-1.32%) |
Jan 05, 2017 | 20.00 | 20.41 | 20.00 | 20.40 | 566,927 | +0.41(+2.06%) |
Jan 04, 2017 | 19.72 | 20.01 | 19.71 | 19.99 | 991,965 | +0.54(+2.76%) |
Jan 03, 2017 | 19.47 | 19.52 | 19.35 | 19.45 | 1,201,190 | +0.13(+0.69%) |
Dec 30, 2016 | 19.32 | 19.32 | 19.32 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 19.17 | 19.37 | 19.17 | 19.34 | 417,953 | +0.40(+2.13%) |
Dec 28, 2016 | 18.88 | 18.98 | 18.85 | 18.94 | 529,572 | -0.22(-1.13%) |
Dec 27, 2016 | 19.18 | 19.30 | 19.11 | 19.16 | 472,546 | -0.04(-0.22%) |
Dec 23, 2016 | 19.20 | 19.20 | 19.20 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 19.17 | 19.25 | 19.14 | 19.19 | 471,761 | -0.07(-0.34%) |
Dec 21, 2016 | 19.25 | 19.34 | 19.23 | 19.25 | 483,626 | +0.06(+0.30%) |
Dec 20, 2016 | 19.06 | 19.21 | 19.02 | 19.20 | 916,608 | -0.13(-0.68%) |
Dec 19, 2016 | 19.36 | 19.44 | 19.32 | 19.33 | 477,563 | +0.07(+0.34%) |
Dec 16, 2016 | 19.08 | 19.35 | 19.04 | 19.26 | 867,023 | +0.27(+1.44%) |
Dec 15, 2016 | 19.17 | 19.23 | 18.92 | 18.99 | 718,077 | -0.22(-1.12%) |
Dec 14, 2016 | 19.39 | 19.52 | 19.20 | 19.20 | 675,290 | -0.02(-0.09%) |
Dec 13, 2016 | 18.91 | 19.27 | 18.87 | 19.22 | 1,244,998 | +0.73(+3.94%) |
Dec 12, 2016 | 18.37 | 18.53 | 18.37 | 18.49 | 822,571 | -0.20(-1.06%) |
Dec 09, 2016 | 18.69 | 18.72 | 18.58 | 18.69 | 534,704 | -0.23(-1.22%) |
Dec 08, 2016 | 18.92 | 18.98 | 18.68 | 18.92 | 858,919 | -0.14(-0.74%) |
Dec 07, 2016 | 18.72 | 19.07 | 18.72 | 19.06 | 643,841 | +0.27(+1.45%) |
Dec 06, 2016 | 18.87 | 18.87 | 18.70 | 18.79 | 524,616 | +0.01(+0.04%) |
Dec 05, 2016 | 18.87 | 18.89 | 18.68 | 18.78 | 674,768 | -0.23(-1.22%) |
Dec 02, 2016 | 18.89 | 19.12 | 18.83 | 19.01 | 774,027 | +0.42(+2.27%) |