Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.34 | 17.39 | 17.01 | 17.03 | 2,566,746 | -0.20(-1.16%) |
Feb 27, 2017 | 16.97 | 17.24 | 16.85 | 17.23 | 2,681,198 | +0.18(+1.06%) |
Feb 24, 2017 | 16.87 | 17.09 | 16.72 | 17.05 | 1,845,011 | +0.13(+0.77%) |
Feb 23, 2017 | 17.06 | 17.06 | 16.86 | 16.92 | 1,741,658 | -0.11(-0.65%) |
Feb 22, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,853,203 | +0.01(+0.06%) |
Feb 21, 2017 | 17.10 | 17.13 | 16.84 | 17.02 | 2,948,929 | +0.06(+0.35%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.04 | 17.25 | 16.79 | 16.86 | 2,940,366 | -0.25(-1.46%) |
Feb 15, 2017 | 16.91 | 17.25 | 16.85 | 17.11 | 3,277,786 | +0.20(+1.18%) |
Feb 14, 2017 | 16.88 | 17.05 | 16.81 | 16.91 | 3,884,198 | -0.14(-0.82%) |
Feb 13, 2017 | 16.69 | 17.09 | 16.67 | 17.05 | 3,640,058 | +0.36(+2.16%) |
Feb 10, 2017 | 16.70 | 16.80 | 16.60 | 16.69 | 2,429,085 | -0.05(-0.30%) |
Feb 09, 2017 | 16.70 | 16.85 | 16.58 | 16.74 | 6,144,512 | +0.14(+0.84%) |
Feb 08, 2017 | 16.00 | 16.74 | 15.97 | 16.60 | 24,966,540 | +0.71(+4.47%) |
Feb 07, 2017 | 15.95 | 16.00 | 15.67 | 15.89 | 3,807,258 | -0.06(-0.38%) |
Feb 06, 2017 | 15.96 | 16.01 | 15.83 | 15.95 | 2,366,429 | -0.02(-0.13%) |
Feb 03, 2017 | 16.00 | 16.09 | 15.90 | 15.97 | 2,796,172 | -0.02(-0.13%) |
Feb 02, 2017 | 15.96 | 16.03 | 15.85 | 15.99 | 2,194,954 | +0.01(+0.06%) |
Feb 01, 2017 | 15.94 | 15.99 | 15.78 | 15.98 | 1,848,539 | +0.12(+0.76%) |
Jan 31, 2017 | 15.78 | 15.96 | 15.71 | 15.86 | 2,679,964 | +0.02(+0.13%) |
Jan 30, 2017 | 15.84 | 16.00 | 15.65 | 15.84 | 1,596,654 | -0.12(-0.75%) |
Jan 27, 2017 | 15.97 | 16.04 | 15.85 | 15.96 | 1,540,690 | -0.01(-0.06%) |
Jan 26, 2017 | 16.09 | 16.24 | 15.87 | 15.97 | 2,258,030 | -0.03(-0.19%) |
Jan 25, 2017 | 16.07 | 16.34 | 15.89 | 16.00 | 7,238,608 | +0.05(+0.31%) |
Jan 24, 2017 | 15.75 | 16.07 | 15.71 | 15.95 | 1,678,264 | +0.22(+1.40%) |
Jan 23, 2017 | 15.78 | 15.89 | 15.66 | 15.73 | 1,819,226 | -0.01(-0.06%) |
Jan 20, 2017 | 15.77 | 15.95 | 15.64 | 15.74 | 1,651,896 | -0.03(-0.19%) |
Jan 19, 2017 | 15.46 | 15.88 | 15.37 | 15.77 | 2,850,103 | +0.33(+2.14%) |
Jan 18, 2017 | 15.50 | 15.63 | 15.37 | 15.44 | 2,729,271 | -0.13(-0.83%) |
Jan 17, 2017 | 15.57 | 15.75 | 15.52 | 15.57 | 2,104,268 | +0.00(+0.00%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 15.64 | 15.64 | 15.35 | 15.53 | 1,920,297 | -0.11(-0.70%) |
Jan 11, 2017 | 15.45 | 15.67 | 15.45 | 15.64 | 2,897,948 | +0.19(+1.23%) |
Jan 10, 2017 | 16.10 | 16.12 | 15.41 | 15.45 | 5,417,576 | -0.56(-3.50%) |
Jan 09, 2017 | 15.52 | 16.09 | 15.44 | 16.01 | 4,169,189 | +0.47(+3.02%) |
Jan 06, 2017 | 15.56 | 15.84 | 15.44 | 15.54 | 4,341,745 | +0.38(+2.51%) |
Jan 05, 2017 | 15.20 | 15.46 | 15.11 | 15.16 | 3,372,375 | -0.04(-0.26%) |
Jan 04, 2017 | 15.10 | 15.39 | 14.96 | 15.20 | 3,073,734 | +0.15(+1.00%) |
Jan 03, 2017 | 14.90 | 15.16 | 14.85 | 15.05 | 2,044,470 | +0.15(+1.01%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.04(+0.27%) | |
Dec 29, 2016 | 14.85 | 14.98 | 14.71 | 14.86 | 1,574,110 | +0.03(+0.20%) |
Dec 28, 2016 | 15.12 | 15.21 | 14.79 | 14.83 | 1,660,815 | -0.34(-2.24%) |
Dec 27, 2016 | 14.90 | 15.19 | 14.90 | 15.17 | 1,323,921 | +0.27(+1.81%) |
Dec 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.04(-0.27%) | |
Dec 22, 2016 | 15.11 | 15.12 | 14.87 | 14.94 | 3,216,288 | -0.24(-1.58%) |
Dec 21, 2016 | 15.32 | 15.39 | 15.16 | 15.18 | 1,935,597 | -0.12(-0.78%) |
Dec 20, 2016 | 15.10 | 15.33 | 15.08 | 15.30 | 3,041,851 | +0.24(+1.59%) |
Dec 19, 2016 | 15.11 | 15.37 | 15.04 | 15.06 | 2,262,978 | -0.08(-0.53%) |
Dec 16, 2016 | 15.25 | 15.32 | 15.07 | 15.14 | 3,232,512 | -0.11(-0.72%) |
Dec 15, 2016 | 15.45 | 15.69 | 15.25 | 15.25 | 3,218,938 | -0.08(-0.52%) |
Dec 14, 2016 | 15.51 | 15.65 | 15.33 | 15.33 | 1,828,077 | -0.26(-1.67%) |
Dec 13, 2016 | 15.51 | 15.78 | 15.47 | 15.59 | 3,087,018 | +0.04(+0.26%) |
Dec 12, 2016 | 15.55 | 15.69 | 15.27 | 15.55 | 3,294,669 | -0.09(-0.58%) |
Dec 09, 2016 | 15.52 | 15.72 | 15.39 | 15.64 | 1,906,218 | +0.07(+0.45%) |
Dec 08, 2016 | 15.45 | 15.85 | 15.37 | 15.57 | 3,342,951 | +0.19(+1.24%) |
Dec 07, 2016 | 15.59 | 15.69 | 15.29 | 15.38 | 5,530,466 | -0.28(-1.79%) |
Dec 06, 2016 | 15.79 | 15.97 | 15.47 | 15.66 | 5,142,668 | -0.31(-1.94%) |
Dec 05, 2016 | 16.00 | 16.14 | 15.88 | 15.97 | 3,183,663 | +0.00(+0.00%) |
Dec 02, 2016 | 15.77 | 16.13 | 15.77 | 15.97 | 2,759,152 | +0.13(+0.82%) |