Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.36 | 16.48 | 15.82 | 15.86 | 10,679,276 | -0.51(-3.10%) |
Feb 27, 2017 | 16.65 | 16.84 | 16.18 | 16.37 | 15,802,478 | -0.58(-3.41%) |
Feb 24, 2017 | 16.59 | 17.07 | 16.49 | 16.95 | 10,833,931 | +0.36(+2.20%) |
Feb 23, 2017 | 16.77 | 17.03 | 16.55 | 16.58 | 9,930,748 | -0.28(-1.65%) |
Feb 22, 2017 | 16.72 | 16.91 | 16.62 | 16.86 | 7,074,292 | +0.23(+1.38%) |
Feb 21, 2017 | 16.66 | 16.84 | 16.52 | 16.63 | 7,103,215 | -0.03(-0.19%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.13(+0.82%) | |
Feb 16, 2017 | 16.78 | 16.89 | 16.45 | 16.53 | 6,423,655 | -0.22(-1.33%) |
Feb 15, 2017 | 16.49 | 16.81 | 16.43 | 16.75 | 8,997,398 | +0.22(+1.34%) |
Feb 14, 2017 | 16.38 | 16.74 | 16.38 | 16.53 | 8,515,893 | +0.32(+1.96%) |
Feb 13, 2017 | 16.66 | 16.68 | 16.15 | 16.21 | 10,150,022 | -0.32(-1.92%) |
Feb 10, 2017 | 16.15 | 16.58 | 16.07 | 16.53 | 10,718,483 | +0.60(+3.78%) |
Feb 09, 2017 | 15.65 | 16.13 | 15.70 | 15.92 | 12,710,575 | +0.28(+1.76%) |
Feb 08, 2017 | 15.33 | 15.77 | 15.28 | 15.65 | 17,524,816 | +0.46(+3.06%) |
Feb 07, 2017 | 15.20 | 15.50 | 15.11 | 15.18 | 14,731,189 | -0.02(-0.10%) |
Feb 06, 2017 | 15.03 | 15.54 | 15.00 | 15.20 | 25,175,924 | +0.27(+1.79%) |
Feb 03, 2017 | 15.73 | 15.73 | 14.88 | 14.93 | 46,516,604 | -2.93(-16.42%) |
Feb 02, 2017 | 18.18 | 18.27 | 17.76 | 17.87 | 9,473,735 | -0.41(-2.24%) |
Feb 01, 2017 | 18.67 | 18.67 | 18.15 | 18.28 | 7,423,257 | -0.38(-2.02%) |
Jan 31, 2017 | 18.08 | 18.68 | 17.86 | 18.65 | 14,099,443 | +0.30(+1.63%) |
Jan 30, 2017 | 18.01 | 18.44 | 17.74 | 18.35 | 8,638,580 | +0.35(+1.97%) |
Jan 27, 2017 | 18.57 | 18.67 | 18.00 | 18.00 | 10,112,711 | -0.60(-3.21%) |
Jan 26, 2017 | 18.72 | 18.87 | 18.58 | 18.60 | 8,835,932 | -0.15(-0.80%) |
Jan 25, 2017 | 18.08 | 18.84 | 18.08 | 18.75 | 11,203,539 | +0.94(+5.30%) |
Jan 24, 2017 | 17.76 | 17.89 | 17.70 | 17.80 | 4,109,382 | +0.08(+0.44%) |
Jan 23, 2017 | 17.54 | 17.81 | 17.44 | 17.73 | 5,796,252 | +0.13(+0.72%) |
Jan 20, 2017 | 17.40 | 17.61 | 17.31 | 17.60 | 3,869,801 | +0.23(+1.31%) |
Jan 19, 2017 | 17.42 | 17.54 | 17.32 | 17.37 | 5,178,437 | +0.06(+0.32%) |
Jan 18, 2017 | 18.02 | 18.10 | 17.25 | 17.32 | 8,415,539 | -0.67(-3.72%) |
Jan 17, 2017 | 17.44 | 18.02 | 17.44 | 17.99 | 7,583,301 | +0.63(+3.63%) |
Jan 13, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.36 | 16.98 | 17.25 | 3,972,924 | -0.01(-0.05%) |
Jan 11, 2017 | 17.65 | 17.68 | 17.23 | 17.25 | 6,237,986 | -0.39(-2.23%) |
Jan 10, 2017 | 17.56 | 17.83 | 17.52 | 17.65 | 7,665,845 | +0.17(+0.94%) |
Jan 09, 2017 | 17.68 | 17.70 | 17.44 | 17.48 | 4,373,620 | -0.19(-1.07%) |
Jan 06, 2017 | 17.78 | 17.82 | 17.55 | 17.67 | 6,141,950 | -0.12(-0.66%) |
Jan 05, 2017 | 17.65 | 17.81 | 17.40 | 17.79 | 6,878,586 | +0.01(+0.04%) |
Jan 04, 2017 | 17.47 | 17.91 | 17.47 | 17.78 | 8,218,433 | +0.38(+2.17%) |
Jan 03, 2017 | 17.23 | 17.44 | 17.15 | 17.40 | 6,638,565 | +0.43(+2.55%) |
Dec 30, 2016 | 16.97 | 16.97 | 16.97 | 0 | -0.06(-0.37%) | |
Dec 29, 2016 | 16.97 | 17.06 | 16.84 | 17.03 | 4,280,584 | +0.09(+0.56%) |
Dec 28, 2016 | 17.10 | 17.14 | 16.87 | 16.94 | 4,297,114 | -0.13(-0.78%) |
Dec 27, 2016 | 17.09 | 17.20 | 17.00 | 17.07 | 3,654,428 | +0.01(+0.05%) |
Dec 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | -0.02(-0.14%) | |
Dec 22, 2016 | 17.38 | 17.38 | 17.00 | 17.09 | 6,975,195 | -0.28(-1.63%) |
Dec 21, 2016 | 17.23 | 17.47 | 17.14 | 17.37 | 6,228,726 | +0.14(+0.82%) |
Dec 20, 2016 | 17.10 | 17.39 | 17.08 | 17.23 | 6,456,881 | +0.19(+1.11%) |
Dec 19, 2016 | 16.97 | 17.15 | 16.91 | 17.04 | 7,505,962 | +0.09(+0.51%) |
Dec 16, 2016 | 17.38 | 17.38 | 16.91 | 16.95 | 20,740,548 | -0.42(-2.40%) |
Dec 15, 2016 | 17.64 | 17.80 | 17.24 | 17.37 | 9,971,104 | -0.30(-1.69%) |
Dec 14, 2016 | 18.03 | 18.12 | 17.61 | 17.67 | 9,686,311 | -0.42(-2.35%) |
Dec 13, 2016 | 18.28 | 18.32 | 18.07 | 18.10 | 14,934,191 | -0.06(-0.35%) |
Dec 12, 2016 | 18.41 | 18.46 | 18.02 | 18.16 | 12,948,778 | +0.14(+0.79%) |
Dec 09, 2016 | 18.01 | 18.23 | 17.98 | 18.02 | 9,352,666 | +0.01(+0.04%) |
Dec 08, 2016 | 17.91 | 18.12 | 17.80 | 18.01 | 16,372,469 | +0.25(+1.42%) |
Dec 07, 2016 | 18.00 | 18.13 | 16.92 | 17.76 | 47,531,452 | -0.23(-1.27%) |
Dec 06, 2016 | 18.10 | 18.10 | 17.85 | 17.99 | 8,501,935 | -0.07(-0.39%) |
Dec 05, 2016 | 18.10 | 18.25 | 18.02 | 18.06 | 7,304,787 | +0.06(+0.35%) |
Dec 02, 2016 | 18.32 | 18.35 | 17.90 | 17.99 | 7,573,061 | -0.30(-1.63%) |