Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.00 | 16.04 | 15.74 | 15.77 | 10,851,193 | -0.29(-1.81%) |
Feb 27, 2017 | 15.93 | 16.13 | 15.72 | 16.06 | 13,638,398 | +0.08(+0.50%) |
Feb 24, 2017 | 15.95 | 15.97 | 15.85 | 15.98 | 9,139,840 | -0.05(-0.31%) |
Feb 23, 2017 | 16.12 | 16.27 | 15.90 | 16.03 | 15,286,544 | -0.05(-0.31%) |
Feb 22, 2017 | 16.40 | 16.51 | 16.01 | 16.08 | 13,582,409 | -0.34(-2.07%) |
Feb 21, 2017 | 16.64 | 16.69 | 16.30 | 16.42 | 16,003,363 | -0.20(-1.20%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.27(+1.65%) | |
Feb 16, 2017 | 16.69 | 16.79 | 16.32 | 16.35 | 21,597,296 | -0.39(-2.33%) |
Feb 15, 2017 | 16.85 | 16.88 | 16.30 | 16.74 | 35,178,504 | +0.22(+1.33%) |
Feb 14, 2017 | 15.92 | 16.60 | 15.85 | 16.52 | 34,785,824 | +0.71(+4.49%) |
Feb 13, 2017 | 15.63 | 15.99 | 15.51 | 15.81 | 29,106,158 | +0.23(+1.48%) |
Feb 10, 2017 | 15.96 | 16.00 | 15.50 | 15.58 | 73,061,192 | -0.83(-5.06%) |
Feb 09, 2017 | 18.72 | 17.12 | 16.26 | 16.41 | 109,194,896 | -2.31(-12.34%) |
Feb 08, 2017 | 18.77 | 18.77 | 18.05 | 18.72 | 37,321,592 | +0.46(+2.52%) |
Feb 07, 2017 | 18.00 | 18.67 | 17.99 | 18.26 | 26,785,220 | +0.33(+1.84%) |
Feb 06, 2017 | 17.70 | 17.97 | 17.41 | 17.93 | 13,193,766 | +0.32(+1.82%) |
Feb 03, 2017 | 17.72 | 17.85 | 17.44 | 17.61 | 14,431,299 | -0.17(-0.96%) |
Feb 02, 2017 | 17.33 | 17.86 | 17.12 | 17.78 | 19,402,292 | +0.54(+3.13%) |
Feb 01, 2017 | 17.84 | 17.92 | 17.10 | 17.24 | 21,195,590 | -0.38(-2.16%) |
Jan 31, 2017 | 16.95 | 17.74 | 16.91 | 17.62 | 25,848,956 | +0.68(+4.01%) |
Jan 30, 2017 | 16.57 | 17.10 | 16.41 | 16.94 | 18,263,690 | +0.37(+2.23%) |
Jan 27, 2017 | 16.91 | 16.97 | 16.53 | 16.57 | 11,860,596 | -0.24(-1.43%) |
Jan 26, 2017 | 16.86 | 17.07 | 16.79 | 16.81 | 10,077,783 | +0.08(+0.48%) |
Jan 25, 2017 | 16.70 | 16.79 | 16.59 | 16.73 | 10,949,094 | +0.21(+1.27%) |
Jan 24, 2017 | 16.61 | 16.66 | 16.33 | 16.52 | 12,724,397 | -0.09(-0.54%) |
Jan 23, 2017 | 16.57 | 16.81 | 16.46 | 16.61 | 11,781,179 | +0.03(+0.18%) |
Jan 20, 2017 | 16.82 | 16.90 | 16.46 | 16.58 | 14,844,724 | -0.21(-1.25%) |
Jan 19, 2017 | 17.09 | 17.15 | 16.75 | 16.79 | 12,714,477 | -0.32(-1.87%) |
Jan 18, 2017 | 17.01 | 17.14 | 16.83 | 17.11 | 12,702,734 | +0.15(+0.88%) |
Jan 17, 2017 | 17.07 | 17.09 | 16.86 | 16.96 | 13,123,538 | -0.29(-1.68%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.13(-0.75%) | |
Jan 12, 2017 | 17.13 | 17.39 | 16.96 | 17.38 | 12,372,743 | +0.08(+0.46%) |
Jan 11, 2017 | 17.46 | 17.60 | 17.17 | 17.30 | 10,973,926 | -0.07(-0.40%) |
Jan 10, 2017 | 17.51 | 17.78 | 17.32 | 17.37 | 10,460,124 | -0.13(-0.74%) |
Jan 09, 2017 | 17.22 | 17.55 | 17.19 | 17.50 | 11,908,685 | +0.33(+1.92%) |
Jan 06, 2017 | 17.24 | 17.43 | 17.11 | 17.17 | 14,665,118 | +0.08(+0.47%) |
Jan 05, 2017 | 16.91 | 17.27 | 16.80 | 17.09 | 17,056,288 | +0.23(+1.36%) |
Jan 04, 2017 | 16.50 | 16.94 | 16.50 | 16.86 | 15,855,156 | +0.42(+2.55%) |
Jan 03, 2017 | 16.31 | 16.45 | 16.21 | 16.44 | 11,136,620 | +0.14(+0.86%) |
Dec 30, 2016 | 16.30 | 16.30 | 16.30 | 0 | -0.09(-0.55%) | |
Dec 29, 2016 | 16.39 | 16.65 | 16.30 | 16.39 | 14,676,414 | +0.00(+0.00%) |
Dec 28, 2016 | 16.63 | 16.73 | 16.29 | 16.39 | 13,491,962 | -0.22(-1.32%) |
Dec 27, 2016 | 16.52 | 16.87 | 16.42 | 16.61 | 13,023,916 | +0.11(+0.67%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.09(+0.55%) | |
Dec 22, 2016 | 16.82 | 16.89 | 16.27 | 16.41 | 27,933,756 | -0.67(-3.92%) |
Dec 21, 2016 | 17.52 | 17.55 | 17.01 | 17.08 | 34,477,100 | -0.84(-4.69%) |
Dec 20, 2016 | 18.23 | 18.32 | 17.87 | 17.92 | 16,782,600 | -0.32(-1.75%) |
Dec 19, 2016 | 18.60 | 18.70 | 18.22 | 18.24 | 12,237,439 | -0.39(-2.09%) |
Dec 16, 2016 | 18.76 | 18.89 | 18.53 | 18.63 | 14,241,736 | -0.16(-0.85%) |
Dec 15, 2016 | 18.94 | 19.15 | 18.71 | 18.79 | 11,938,910 | -0.14(-0.74%) |
Dec 14, 2016 | 19.40 | 19.62 | 18.89 | 18.93 | 13,429,093 | -0.44(-2.27%) |
Dec 13, 2016 | 18.97 | 19.59 | 18.94 | 19.37 | 15,101,932 | +0.44(+2.32%) |
Dec 12, 2016 | 19.48 | 19.70 | 18.90 | 18.93 | 15,595,904 | -0.72(-3.66%) |
Dec 09, 2016 | 19.56 | 19.84 | 19.38 | 19.65 | 15,956,083 | +0.01(+0.05%) |
Dec 08, 2016 | 19.50 | 19.71 | 19.08 | 19.64 | 19,681,140 | +0.16(+0.82%) |
Dec 07, 2016 | 18.26 | 19.55 | 18.20 | 19.48 | 32,143,340 | +1.25(+6.86%) |
Dec 06, 2016 | 18.31 | 18.50 | 18.13 | 18.23 | 14,022,739 | +0.00(+0.00%) |
Dec 05, 2016 | 17.96 | 18.36 | 17.87 | 18.23 | 12,115,773 | +0.30(+1.67%) |
Dec 02, 2016 | 18.00 | 18.16 | 17.86 | 17.93 | 12,208,682 | -0.10(-0.55%) |