Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.45 | 18.46 | 18.15 | 18.15 | 6,636,445 | -0.34(-1.83%) |
Feb 27, 2017 | 18.46 | 18.53 | 18.23 | 18.49 | 4,187,882 | +0.13(+0.70%) |
Feb 24, 2017 | 18.31 | 18.44 | 18.17 | 18.37 | 5,348,266 | +0.02(+0.12%) |
Feb 23, 2017 | 18.46 | 18.50 | 18.20 | 18.34 | 5,818,746 | -0.12(-0.65%) |
Feb 22, 2017 | 18.34 | 18.51 | 18.17 | 18.46 | 3,937,935 | +0.07(+0.41%) |
Feb 21, 2017 | 18.34 | 18.49 | 18.32 | 18.39 | 3,880,252 | +0.07(+0.37%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.50 | 18.56 | 18.31 | 18.31 | 3,841,369 | -0.19(-1.01%) |
Feb 15, 2017 | 18.30 | 18.54 | 18.26 | 18.50 | 4,771,150 | +0.17(+0.94%) |
Feb 14, 2017 | 18.51 | 18.57 | 18.29 | 18.33 | 8,056,859 | -0.17(-0.93%) |
Feb 13, 2017 | 18.24 | 18.58 | 18.15 | 18.50 | 9,653,366 | +0.38(+2.10%) |
Feb 10, 2017 | 18.93 | 18.94 | 17.83 | 18.12 | 12,105,806 | +0.72(+4.13%) |
Feb 09, 2017 | 17.27 | 17.49 | 17.25 | 17.40 | 5,576,722 | +0.16(+0.91%) |
Feb 08, 2017 | 17.18 | 17.34 | 17.14 | 17.24 | 7,011,355 | +0.07(+0.39%) |
Feb 07, 2017 | 17.57 | 17.57 | 17.11 | 17.18 | 8,598,379 | -0.55(-3.08%) |
Feb 06, 2017 | 17.57 | 17.81 | 17.57 | 17.72 | 4,689,349 | +0.13(+0.77%) |
Feb 03, 2017 | 17.57 | 17.70 | 17.45 | 17.59 | 4,030,855 | +0.16(+0.90%) |
Feb 02, 2017 | 17.42 | 17.63 | 17.33 | 17.43 | 5,083,940 | +0.01(+0.04%) |
Feb 01, 2017 | 17.59 | 17.70 | 17.30 | 17.42 | 5,194,108 | -0.17(-0.98%) |
Jan 31, 2017 | 17.86 | 17.89 | 17.54 | 17.60 | 5,598,433 | -0.28(-1.59%) |
Jan 30, 2017 | 17.86 | 17.89 | 17.70 | 17.88 | 2,823,175 | +0.02(+0.08%) |
Jan 27, 2017 | 17.92 | 17.95 | 17.76 | 17.86 | 2,950,318 | +0.00(+0.00%) |
Jan 26, 2017 | 17.77 | 17.88 | 17.70 | 17.86 | 3,875,023 | +0.11(+0.63%) |
Jan 25, 2017 | 17.59 | 17.80 | 17.56 | 17.75 | 4,191,797 | +0.28(+1.58%) |
Jan 24, 2017 | 17.33 | 17.58 | 17.24 | 17.48 | 5,214,200 | +0.20(+1.17%) |
Jan 23, 2017 | 17.22 | 17.29 | 17.09 | 17.27 | 4,892,306 | +0.02(+0.09%) |
Jan 20, 2017 | 17.27 | 17.39 | 17.24 | 17.26 | 5,531,205 | +0.02(+0.13%) |
Jan 19, 2017 | 17.59 | 17.63 | 17.13 | 17.24 | 6,671,960 | -0.36(-2.04%) |
Jan 18, 2017 | 17.59 | 17.69 | 17.52 | 17.60 | 4,132,082 | +0.01(+0.04%) |
Jan 17, 2017 | 17.57 | 17.76 | 17.48 | 17.59 | 3,354,640 | -0.04(-0.25%) |
Jan 13, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.48 | 17.75 | 17.47 | 17.72 | 3,586,489 | -0.01(-0.04%) |
Jan 11, 2017 | 17.42 | 17.73 | 17.37 | 17.72 | 4,640,816 | +0.29(+1.67%) |
Jan 10, 2017 | 17.56 | 17.66 | 17.41 | 17.43 | 4,263,877 | -0.15(-0.85%) |
Jan 09, 2017 | 17.63 | 17.71 | 17.46 | 17.58 | 3,451,032 | -0.10(-0.55%) |
Jan 06, 2017 | 17.35 | 17.76 | 17.24 | 17.68 | 5,294,606 | +0.40(+2.34%) |
Jan 05, 2017 | 17.34 | 17.46 | 17.12 | 17.27 | 7,159,674 | -0.40(-2.24%) |
Jan 04, 2017 | 17.66 | 17.77 | 17.57 | 17.67 | 4,182,472 | +0.09(+0.51%) |
Jan 03, 2017 | 17.69 | 17.73 | 17.53 | 17.58 | 3,030,751 | +0.07(+0.43%) |
Dec 30, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.66 | 17.77 | 17.62 | 17.68 | 3,081,266 | +0.08(+0.47%) |
Dec 28, 2016 | 17.77 | 17.87 | 17.59 | 17.60 | 2,945,513 | -0.17(-0.97%) |
Dec 27, 2016 | 17.71 | 17.91 | 17.66 | 17.77 | 1,853,180 | +0.12(+0.68%) |
Dec 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 17.54 | 17.66 | 17.46 | 17.63 | 2,008,632 | +0.06(+0.34%) |
Dec 21, 2016 | 17.68 | 17.77 | 17.57 | 17.57 | 3,668,724 | -0.16(-0.89%) |
Dec 20, 2016 | 17.86 | 17.94 | 17.50 | 17.73 | 5,074,573 | -0.12(-0.67%) |
Dec 19, 2016 | 17.84 | 18.06 | 17.79 | 17.85 | 3,814,963 | -0.01(-0.04%) |
Dec 16, 2016 | 18.11 | 18.14 | 17.82 | 17.86 | 5,214,098 | -0.21(-1.16%) |
Dec 15, 2016 | 17.95 | 18.19 | 17.88 | 18.07 | 3,683,364 | +0.04(+0.25%) |
Dec 14, 2016 | 18.19 | 18.25 | 17.94 | 18.02 | 3,705,821 | -0.14(-0.78%) |
Dec 13, 2016 | 18.01 | 18.26 | 18.01 | 18.16 | 4,604,299 | +0.20(+1.12%) |
Dec 12, 2016 | 17.95 | 17.97 | 17.78 | 17.96 | 3,015,774 | +0.08(+0.46%) |
Dec 09, 2016 | 17.66 | 17.92 | 17.65 | 17.88 | 3,992,366 | +0.21(+1.19%) |
Dec 08, 2016 | 17.57 | 17.77 | 17.52 | 17.67 | 4,840,098 | +0.13(+0.77%) |
Dec 07, 2016 | 17.33 | 17.61 | 17.13 | 17.54 | 7,940,196 | +0.13(+0.77%) |
Dec 06, 2016 | 18.05 | 18.21 | 17.05 | 17.40 | 20,634,676 | -0.55(-3.04%) |
Dec 05, 2016 | 18.04 | 18.07 | 17.89 | 17.95 | 5,633,280 | +0.02(+0.08%) |
Dec 02, 2016 | 18.04 | 18.20 | 17.93 | 17.93 | 4,061,183 | -0.10(-0.58%) |