Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.22 | 16.22 | 16.01 | 16.10 | 3,501,989 | -0.16(-0.98%) |
Feb 27, 2017 | 16.24 | 16.36 | 16.14 | 16.26 | 2,391,276 | -0.01(-0.06%) |
Feb 24, 2017 | 16.12 | 16.33 | 16.12 | 16.27 | 1,950,328 | -0.05(-0.31%) |
Feb 23, 2017 | 16.50 | 16.52 | 16.23 | 16.32 | 3,472,419 | -0.18(-1.09%) |
Feb 22, 2017 | 16.59 | 16.67 | 16.47 | 16.50 | 2,776,599 | -0.13(-0.78%) |
Feb 21, 2017 | 16.42 | 16.64 | 16.33 | 16.63 | 3,204,345 | +0.26(+1.59%) |
Feb 17, 2017 | 16.37 | 16.37 | 16.37 | 0 | +0.19(+1.17%) | |
Feb 16, 2017 | 16.10 | 16.30 | 16.09 | 16.18 | 3,219,917 | -0.02(-0.12%) |
Feb 15, 2017 | 16.20 | 16.45 | 16.01 | 16.20 | 3,479,772 | -0.05(-0.31%) |
Feb 14, 2017 | 16.12 | 16.44 | 16.12 | 16.25 | 4,803,702 | +0.11(+0.68%) |
Feb 13, 2017 | 16.07 | 16.63 | 15.80 | 16.14 | 10,863,307 | +0.32(+2.02%) |
Feb 10, 2017 | 15.55 | 15.82 | 15.45 | 15.82 | 4,820,309 | +0.29(+1.87%) |
Feb 09, 2017 | 15.22 | 15.69 | 15.20 | 15.53 | 4,567,777 | +0.38(+2.51%) |
Feb 08, 2017 | 15.45 | 15.45 | 15.02 | 15.15 | 6,611,461 | -0.35(-2.26%) |
Feb 07, 2017 | 15.44 | 15.61 | 15.43 | 15.50 | 2,497,894 | -0.04(-0.26%) |
Feb 06, 2017 | 15.64 | 15.68 | 15.41 | 15.54 | 2,158,770 | -0.10(-0.64%) |
Feb 03, 2017 | 15.30 | 15.75 | 15.26 | 15.64 | 2,986,473 | +0.39(+2.56%) |
Feb 02, 2017 | 15.20 | 15.31 | 15.16 | 15.25 | 1,614,112 | +0.00(+0.00%) |
Feb 01, 2017 | 15.49 | 15.50 | 15.12 | 15.25 | 1,748,314 | -0.09(-0.59%) |
Jan 31, 2017 | 15.33 | 15.46 | 15.26 | 15.34 | 1,706,755 | -0.11(-0.71%) |
Jan 30, 2017 | 15.35 | 15.46 | 15.08 | 15.45 | 1,463,379 | -0.02(-0.13%) |
Jan 27, 2017 | 15.57 | 15.71 | 15.43 | 15.47 | 2,262,824 | -0.21(-1.34%) |
Jan 26, 2017 | 15.89 | 15.95 | 15.42 | 15.68 | 2,137,521 | -0.24(-1.51%) |
Jan 25, 2017 | 16.00 | 16.11 | 15.57 | 15.92 | 5,675,038 | +0.09(+0.57%) |
Jan 24, 2017 | 15.52 | 15.94 | 15.51 | 15.83 | 2,738,691 | +0.42(+2.73%) |
Jan 23, 2017 | 15.82 | 15.82 | 15.36 | 15.41 | 3,439,208 | -0.38(-2.41%) |
Jan 20, 2017 | 15.63 | 15.88 | 15.55 | 15.79 | 2,229,377 | +0.18(+1.15%) |
Jan 19, 2017 | 15.40 | 15.62 | 15.30 | 15.61 | 1,574,317 | +0.20(+1.30%) |
Jan 18, 2017 | 15.19 | 15.41 | 15.06 | 15.41 | 1,514,038 | +0.29(+1.92%) |
Jan 17, 2017 | 15.40 | 15.42 | 15.10 | 15.12 | 2,440,280 | -0.31(-2.01%) |
Jan 13, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.07(+0.46%) | |
Jan 12, 2017 | 15.37 | 15.50 | 15.21 | 15.36 | 1,707,377 | -0.06(-0.39%) |
Jan 11, 2017 | 15.50 | 15.65 | 15.32 | 15.42 | 2,131,542 | -0.09(-0.58%) |
Jan 10, 2017 | 15.42 | 15.55 | 15.31 | 15.51 | 1,901,236 | +0.06(+0.39%) |
Jan 09, 2017 | 15.39 | 15.92 | 15.39 | 15.45 | 6,719,266 | -0.01(-0.06%) |
Jan 06, 2017 | 15.03 | 15.52 | 15.03 | 15.46 | 5,706,135 | +0.43(+2.86%) |
Jan 05, 2017 | 14.91 | 15.54 | 14.89 | 15.03 | 7,786,398 | -0.20(-1.31%) |
Jan 04, 2017 | 14.65 | 15.26 | 14.62 | 15.23 | 4,097,724 | +0.35(+2.35%) |
Jan 03, 2017 | 14.75 | 14.88 | 14.45 | 14.88 | 2,953,528 | +0.69(+4.86%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.09(-0.63%) | |
Dec 29, 2016 | 14.70 | 14.72 | 14.26 | 14.28 | 2,671,655 | -0.44(-2.99%) |
Dec 28, 2016 | 14.88 | 14.88 | 14.66 | 14.72 | 2,196,584 | -0.06(-0.41%) |
Dec 27, 2016 | 14.45 | 14.92 | 14.43 | 14.78 | 1,316,217 | +0.10(+0.68%) |
Dec 23, 2016 | 14.68 | 14.68 | 14.68 | 0 | +0.16(+1.10%) | |
Dec 22, 2016 | 14.52 | 14.62 | 14.38 | 14.52 | 1,707,200 | -0.17(-1.16%) |
Dec 21, 2016 | 14.85 | 14.87 | 14.69 | 14.69 | 2,010,813 | -0.13(-0.88%) |
Dec 20, 2016 | 14.80 | 14.86 | 14.70 | 14.82 | 3,261,060 | +0.16(+1.09%) |
Dec 19, 2016 | 14.40 | 14.67 | 14.30 | 14.66 | 3,115,820 | +0.25(+1.73%) |
Dec 16, 2016 | 14.06 | 14.42 | 13.99 | 14.41 | 5,987,663 | +0.16(+1.12%) |
Dec 15, 2016 | 14.31 | 14.45 | 14.20 | 14.25 | 1,936,148 | +0.04(+0.28%) |
Dec 14, 2016 | 14.64 | 14.70 | 14.18 | 14.21 | 2,767,881 | -0.41(-2.80%) |
Dec 13, 2016 | 14.48 | 14.73 | 14.46 | 14.62 | 3,153,655 | +0.22(+1.53%) |
Dec 12, 2016 | 14.61 | 14.77 | 14.35 | 14.40 | 2,843,879 | -0.22(-1.50%) |
Dec 09, 2016 | 14.71 | 14.80 | 14.37 | 14.62 | 4,368,552 | +0.05(+0.34%) |
Dec 08, 2016 | 14.31 | 14.68 | 14.31 | 14.57 | 4,897,524 | +0.26(+1.82%) |
Dec 07, 2016 | 13.99 | 14.40 | 13.96 | 14.31 | 4,248,925 | +0.29(+2.07%) |
Dec 06, 2016 | 14.19 | 14.24 | 13.96 | 14.02 | 6,311,958 | -0.17(-1.20%) |
Dec 05, 2016 | 14.49 | 14.57 | 14.17 | 14.19 | 2,894,132 | -0.21(-1.46%) |
Dec 02, 2016 | 14.15 | 14.44 | 14.15 | 14.40 | 4,164,145 | +0.17(+1.19%) |