Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.98 | 15.33 | 14.94 | 15.21 | 7,704,314 | +0.22(+1.48%) |
Feb 27, 2017 | 14.84 | 15.14 | 14.81 | 14.99 | 6,824,089 | +0.16(+1.05%) |
Feb 24, 2017 | 14.75 | 14.98 | 14.69 | 14.84 | 8,117,022 | +0.00(+0.00%) |
Feb 23, 2017 | 15.01 | 15.04 | 14.75 | 14.84 | 4,647,395 | -0.17(-1.13%) |
Feb 22, 2017 | 15.22 | 15.25 | 14.99 | 15.01 | 4,440,546 | -0.24(-1.55%) |
Feb 21, 2017 | 15.21 | 15.38 | 15.21 | 15.24 | 5,513,257 | +0.07(+0.44%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.38 | 15.46 | 15.13 | 15.21 | 5,538,334 | -0.18(-1.15%) |
Feb 15, 2017 | 15.52 | 15.64 | 15.19 | 15.39 | 7,374,987 | -0.13(-0.81%) |
Feb 14, 2017 | 15.40 | 15.71 | 15.40 | 15.52 | 3,075,777 | +0.09(+0.58%) |
Feb 13, 2017 | 15.72 | 15.80 | 15.38 | 15.43 | 3,031,948 | -0.15(-0.95%) |
Feb 10, 2017 | 15.61 | 15.64 | 15.44 | 15.58 | 3,210,009 | -0.04(-0.28%) |
Feb 09, 2017 | 15.68 | 15.89 | 15.52 | 15.62 | 3,686,517 | -0.04(-0.24%) |
Feb 08, 2017 | 15.46 | 15.91 | 15.40 | 15.66 | 3,328,877 | -0.25(-1.58%) |
Feb 07, 2017 | 16.00 | 16.06 | 15.74 | 15.91 | 3,805,309 | -0.10(-0.60%) |
Feb 06, 2017 | 15.81 | 16.06 | 15.80 | 16.00 | 2,963,446 | +0.15(+0.93%) |
Feb 03, 2017 | 15.69 | 15.88 | 15.63 | 15.86 | 1,904,003 | +0.21(+1.37%) |
Feb 02, 2017 | 15.49 | 15.72 | 15.46 | 15.64 | 2,275,110 | +0.03(+0.19%) |
Feb 01, 2017 | 15.95 | 15.95 | 15.58 | 15.61 | 4,156,549 | -0.27(-1.68%) |
Jan 31, 2017 | 16.21 | 16.26 | 15.71 | 15.88 | 4,131,176 | -0.33(-2.01%) |
Jan 30, 2017 | 16.37 | 16.37 | 16.09 | 16.20 | 2,998,384 | -0.21(-1.31%) |
Jan 27, 2017 | 17.00 | 17.00 | 16.37 | 16.42 | 2,358,493 | -0.53(-3.10%) |
Jan 26, 2017 | 17.14 | 17.20 | 16.90 | 16.94 | 1,877,446 | -0.14(-0.82%) |
Jan 25, 2017 | 17.20 | 17.26 | 17.03 | 17.09 | 2,299,350 | -0.01(-0.09%) |
Jan 24, 2017 | 16.96 | 17.26 | 16.91 | 17.10 | 1,911,169 | +0.15(+0.87%) |
Jan 23, 2017 | 17.11 | 17.14 | 16.93 | 16.95 | 1,704,762 | -0.17(-0.99%) |
Jan 20, 2017 | 17.26 | 17.34 | 17.06 | 17.12 | 1,891,031 | -0.10(-0.56%) |
Jan 19, 2017 | 17.50 | 17.55 | 17.03 | 17.22 | 1,778,195 | -0.29(-1.65%) |
Jan 18, 2017 | 17.71 | 17.76 | 17.44 | 17.51 | 2,239,639 | -0.12(-0.67%) |
Jan 17, 2017 | 17.61 | 17.67 | 17.48 | 17.63 | 1,935,513 | +0.02(+0.13%) |
Jan 13, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.50 | 17.57 | 17.19 | 17.57 | 2,244,578 | +0.02(+0.13%) |
Jan 11, 2017 | 17.48 | 17.74 | 17.45 | 17.55 | 1,568,284 | +0.05(+0.30%) |
Jan 10, 2017 | 17.54 | 17.70 | 17.39 | 17.50 | 2,658,411 | +0.04(+0.25%) |
Jan 09, 2017 | 17.75 | 17.76 | 17.39 | 17.45 | 2,214,599 | -0.30(-1.71%) |
Jan 06, 2017 | 17.57 | 17.77 | 17.34 | 17.76 | 2,653,962 | +0.23(+1.31%) |
Jan 05, 2017 | 17.26 | 17.55 | 17.18 | 17.53 | 2,642,626 | +0.21(+1.24%) |
Jan 04, 2017 | 16.96 | 17.33 | 16.96 | 17.31 | 2,347,318 | +0.36(+2.14%) |
Jan 03, 2017 | 17.09 | 17.16 | 16.79 | 16.95 | 4,467,197 | -0.06(-0.35%) |
Dec 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.23 | 17.34 | 17.15 | 17.18 | 3,690,543 | -0.05(-0.30%) |
Dec 28, 2016 | 17.40 | 17.43 | 17.17 | 17.23 | 3,393,678 | -0.16(-0.94%) |
Dec 27, 2016 | 17.23 | 17.48 | 17.20 | 17.40 | 1,974,471 | +0.17(+0.99%) |
Dec 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.18 | 17.29 | 17.08 | 17.24 | 2,101,459 | +0.07(+0.39%) |
Dec 21, 2016 | 17.13 | 17.30 | 17.09 | 17.17 | 2,369,817 | +0.01(+0.04%) |
Dec 20, 2016 | 17.21 | 17.26 | 17.04 | 17.17 | 2,932,379 | +0.00(+0.00%) |
Dec 19, 2016 | 17.33 | 17.39 | 17.00 | 17.17 | 2,459,782 | -0.19(-1.07%) |
Dec 16, 2016 | 17.11 | 17.39 | 17.10 | 17.35 | 8,302,330 | +0.27(+1.56%) |
Dec 15, 2016 | 17.02 | 17.22 | 16.92 | 17.09 | 2,235,292 | +0.15(+0.87%) |
Dec 14, 2016 | 17.11 | 17.18 | 16.83 | 16.94 | 3,322,878 | -0.27(-1.55%) |
Dec 13, 2016 | 17.32 | 17.65 | 17.20 | 17.20 | 8,518,112 | -0.14(-0.81%) |
Dec 12, 2016 | 16.90 | 17.34 | 16.86 | 17.34 | 6,491,930 | +0.36(+2.13%) |
Dec 09, 2016 | 16.84 | 17.06 | 16.56 | 16.98 | 5,841,153 | +0.12(+0.70%) |
Dec 08, 2016 | 17.14 | 17.14 | 15.87 | 16.86 | 12,556,578 | -0.41(-2.36%) |
Dec 07, 2016 | 16.83 | 17.46 | 16.79 | 17.27 | 8,610,573 | +0.48(+2.86%) |
Dec 06, 2016 | 16.39 | 16.82 | 16.27 | 16.79 | 5,508,977 | +0.41(+2.48%) |
Dec 05, 2016 | 16.07 | 16.40 | 15.98 | 16.38 | 4,774,837 | +0.31(+1.93%) |
Dec 02, 2016 | 16.12 | 16.40 | 15.95 | 16.07 | 2,762,225 | -0.04(-0.28%) |