Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.26 | 17.35 | 17.26 | 17.32 | 1,968,283 | -0.08(-0.46%) |
Feb 27, 2017 | 17.33 | 17.41 | 17.32 | 17.40 | 1,595,787 | +0.13(+0.74%) |
Feb 24, 2017 | 17.21 | 17.29 | 17.21 | 17.27 | 1,416,279 | -0.09(-0.51%) |
Feb 23, 2017 | 17.38 | 17.42 | 17.34 | 17.36 | 2,636,097 | +0.07(+0.42%) |
Feb 22, 2017 | 17.30 | 17.31 | 17.26 | 17.29 | 1,633,308 | +0.02(+0.09%) |
Feb 21, 2017 | 17.22 | 17.27 | 17.21 | 17.27 | 2,109,196 | +0.07(+0.42%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 17.17 | 17.17 | 17.10 | 17.15 | 1,655,099 | -0.10(-0.56%) |
Feb 15, 2017 | 17.18 | 17.26 | 17.14 | 17.25 | 2,017,838 | +0.10(+0.56%) |
Feb 14, 2017 | 17.10 | 17.16 | 17.05 | 17.15 | 4,175,664 | +0.11(+0.66%) |
Feb 13, 2017 | 17.03 | 17.06 | 17.00 | 17.04 | 1,609,047 | +0.00(+0.00%) |
Feb 10, 2017 | 16.99 | 17.08 | 16.98 | 17.04 | 2,425,257 | +0.06(+0.38%) |
Feb 09, 2017 | 16.93 | 16.98 | 16.91 | 16.98 | 3,207,562 | +0.02(+0.09%) |
Feb 08, 2017 | 16.96 | 16.99 | 16.91 | 16.96 | 2,830,153 | +0.14(+0.86%) |
Feb 07, 2017 | 16.88 | 16.90 | 16.79 | 16.82 | 3,746,353 | +0.00(+0.00%) |
Feb 06, 2017 | 16.82 | 16.85 | 16.78 | 16.82 | 2,397,204 | -0.02(-0.14%) |
Feb 03, 2017 | 16.83 | 16.86 | 16.77 | 16.84 | 2,848,365 | +0.00(+0.00%) |
Feb 02, 2017 | 16.77 | 16.84 | 16.75 | 16.84 | 2,224,233 | -0.06(-0.38%) |
Feb 01, 2017 | 17.02 | 17.02 | 16.90 | 16.90 | 3,818,620 | +0.05(+0.29%) |
Jan 31, 2017 | 16.84 | 16.88 | 16.82 | 16.86 | 3,185,577 | +0.01(+0.05%) |
Jan 30, 2017 | 16.87 | 16.87 | 16.78 | 16.85 | 1,994,204 | -0.02(-0.14%) |
Jan 27, 2017 | 16.92 | 16.96 | 16.82 | 16.87 | 5,334,480 | +0.02(+0.14%) |
Jan 26, 2017 | 16.81 | 16.92 | 16.79 | 16.85 | 8,440,969 | +0.04(+0.24%) |
Jan 25, 2017 | 16.73 | 16.81 | 16.72 | 16.81 | 9,889,282 | +0.08(+0.48%) |
Jan 24, 2017 | 16.64 | 16.74 | 16.63 | 16.73 | 3,350,688 | +0.08(+0.48%) |
Jan 23, 2017 | 16.57 | 16.65 | 16.55 | 16.65 | 3,042,592 | +0.03(+0.19%) |
Jan 20, 2017 | 16.62 | 16.62 | 16.53 | 16.61 | 2,973,128 | +0.00(+0.00%) |
Jan 19, 2017 | 16.61 | 16.67 | 16.57 | 16.61 | 4,961,239 | -0.03(-0.19%) |
Jan 18, 2017 | 16.71 | 16.71 | 16.65 | 16.65 | 3,567,307 | +0.11(+0.68%) |
Jan 17, 2017 | 16.52 | 16.55 | 16.49 | 16.53 | 3,409,146 | +0.02(+0.15%) |
Jan 13, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.53 | 16.53 | 16.38 | 16.42 | 26,747,828 | -0.23(-1.40%) |
Jan 11, 2017 | 16.65 | 16.72 | 16.61 | 16.65 | 4,346,737 | +0.07(+0.44%) |
Jan 10, 2017 | 16.50 | 16.67 | 16.49 | 16.58 | 5,472,516 | +0.30(+1.87%) |
Jan 09, 2017 | 16.29 | 16.31 | 16.27 | 16.28 | 1,623,057 | +0.07(+0.45%) |
Jan 06, 2017 | 16.21 | 16.24 | 16.16 | 16.21 | 2,637,689 | -0.06(-0.39%) |
Jan 05, 2017 | 16.11 | 16.33 | 16.11 | 16.27 | 10,861,713 | +0.30(+1.86%) |
Jan 04, 2017 | 15.89 | 15.98 | 15.89 | 15.97 | 7,473,930 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.82 | 15.87 | 3,003,832 | +0.26(+1.64%) |
Dec 30, 2016 | 15.61 | 15.61 | 15.61 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.51 | 15.58 | 15.50 | 15.57 | 4,350,149 | +0.10(+0.62%) |
Dec 28, 2016 | 15.57 | 15.58 | 15.44 | 15.48 | 7,995,713 | -0.10(-0.62%) |
Dec 27, 2016 | 15.58 | 15.62 | 15.54 | 15.57 | 4,779,277 | +0.00(+0.00%) |
Dec 23, 2016 | 15.57 | 15.57 | 15.57 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.63 | 15.65 | 15.58 | 15.63 | 2,842,173 | -0.02(-0.15%) |
Dec 21, 2016 | 15.69 | 15.71 | 15.64 | 15.65 | 1,907,830 | -0.03(-0.21%) |
Dec 20, 2016 | 15.71 | 15.74 | 15.67 | 15.69 | 2,564,547 | +0.00(+0.00%) |
Dec 19, 2016 | 15.72 | 15.73 | 15.68 | 15.69 | 2,172,153 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.77 | 15.82 | 4,087,246 | -0.09(-0.55%) |
Dec 15, 2016 | 15.89 | 15.96 | 15.87 | 15.91 | 4,151,068 | -0.10(-0.59%) |
Dec 14, 2016 | 16.13 | 16.22 | 15.96 | 16.00 | 5,964,149 | -0.28(-1.70%) |
Dec 13, 2016 | 16.18 | 16.30 | 16.18 | 16.28 | 2,819,669 | +0.19(+1.18%) |
Dec 12, 2016 | 16.13 | 16.18 | 16.06 | 16.09 | 4,005,407 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.32 | 16.34 | 4,902,009 | -0.11(-0.67%) |
Dec 08, 2016 | 16.45 | 16.59 | 16.44 | 16.45 | 4,696,009 | -0.18(-1.10%) |
Dec 07, 2016 | 16.51 | 16.64 | 16.48 | 16.63 | 3,811,489 | +0.11(+0.67%) |
Dec 06, 2016 | 16.49 | 16.53 | 16.45 | 16.52 | 3,672,852 | +0.01(+0.05%) |
Dec 05, 2016 | 16.47 | 16.53 | 16.46 | 16.51 | 2,426,310 | +0.06(+0.39%) |
Dec 02, 2016 | 16.44 | 16.52 | 16.40 | 16.45 | 3,020,047 | -0.19(-1.14%) |