Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.08 | 15.43 | 15.03 | 15.31 | 7,656,209 | +0.22(+1.48%) |
Feb 27, 2017 | 14.93 | 15.23 | 14.91 | 15.09 | 6,781,480 | +0.16(+1.05%) |
Feb 24, 2017 | 14.85 | 15.07 | 14.78 | 14.93 | 8,066,340 | +0.00(+0.00%) |
Feb 23, 2017 | 15.10 | 15.14 | 14.84 | 14.93 | 4,618,377 | -0.17(-1.13%) |
Feb 22, 2017 | 15.32 | 15.35 | 15.09 | 15.10 | 4,412,820 | -0.24(-1.55%) |
Feb 21, 2017 | 15.30 | 15.48 | 15.30 | 15.34 | 5,478,833 | +0.07(+0.44%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.47 | 15.56 | 15.23 | 15.31 | 5,503,753 | -0.18(-1.15%) |
Feb 15, 2017 | 15.61 | 15.74 | 15.29 | 15.49 | 7,328,938 | -0.13(-0.81%) |
Feb 14, 2017 | 15.49 | 15.81 | 15.49 | 15.61 | 3,056,573 | +0.09(+0.58%) |
Feb 13, 2017 | 15.81 | 15.90 | 15.47 | 15.52 | 3,013,017 | -0.15(-0.95%) |
Feb 10, 2017 | 15.70 | 15.74 | 15.53 | 15.67 | 3,189,966 | -0.04(-0.28%) |
Feb 09, 2017 | 15.78 | 15.99 | 15.62 | 15.72 | 3,663,498 | -0.04(-0.24%) |
Feb 08, 2017 | 15.56 | 16.01 | 15.49 | 15.76 | 3,308,092 | -0.25(-1.58%) |
Feb 07, 2017 | 16.10 | 16.16 | 15.84 | 16.01 | 3,781,549 | -0.10(-0.60%) |
Feb 06, 2017 | 15.91 | 16.16 | 15.90 | 16.11 | 2,944,942 | +0.15(+0.93%) |
Feb 03, 2017 | 15.79 | 15.98 | 15.73 | 15.96 | 1,892,115 | +0.22(+1.37%) |
Feb 02, 2017 | 15.58 | 15.81 | 15.56 | 15.74 | 2,260,905 | +0.03(+0.19%) |
Feb 01, 2017 | 16.05 | 16.05 | 15.67 | 15.71 | 4,130,595 | -0.27(-1.68%) |
Jan 31, 2017 | 16.31 | 16.36 | 15.81 | 15.98 | 4,105,381 | -0.33(-2.01%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.19 | 16.31 | 2,979,662 | -0.22(-1.31%) |
Jan 27, 2017 | 17.10 | 17.10 | 16.48 | 16.52 | 2,343,767 | -0.53(-3.10%) |
Jan 26, 2017 | 17.24 | 17.31 | 17.01 | 17.05 | 1,865,723 | -0.14(-0.82%) |
Jan 25, 2017 | 17.30 | 17.37 | 17.14 | 17.19 | 2,284,993 | -0.01(-0.09%) |
Jan 24, 2017 | 17.07 | 17.37 | 17.01 | 17.21 | 1,899,236 | +0.15(+0.87%) |
Jan 23, 2017 | 17.21 | 17.24 | 17.04 | 17.06 | 1,694,118 | -0.17(-0.99%) |
Jan 20, 2017 | 17.37 | 17.45 | 17.16 | 17.23 | 1,879,223 | -0.10(-0.56%) |
Jan 19, 2017 | 17.61 | 17.66 | 17.13 | 17.33 | 1,767,092 | -0.29(-1.65%) |
Jan 18, 2017 | 17.82 | 17.87 | 17.55 | 17.62 | 2,225,655 | -0.12(-0.67%) |
Jan 17, 2017 | 17.72 | 17.78 | 17.59 | 17.74 | 1,923,428 | +0.02(+0.13%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.61 | 17.68 | 17.30 | 17.68 | 2,230,563 | +0.02(+0.13%) |
Jan 11, 2017 | 17.59 | 17.86 | 17.56 | 17.66 | 1,558,492 | +0.05(+0.30%) |
Jan 10, 2017 | 17.65 | 17.81 | 17.50 | 17.61 | 2,641,812 | +0.04(+0.25%) |
Jan 09, 2017 | 17.86 | 17.87 | 17.50 | 17.56 | 2,200,772 | -0.31(-1.71%) |
Jan 06, 2017 | 17.68 | 17.88 | 17.45 | 17.87 | 2,637,391 | +0.23(+1.31%) |
Jan 05, 2017 | 17.36 | 17.66 | 17.29 | 17.64 | 2,626,126 | +0.22(+1.24%) |
Jan 04, 2017 | 17.07 | 17.44 | 17.07 | 17.42 | 2,332,662 | +0.36(+2.14%) |
Jan 03, 2017 | 17.19 | 17.27 | 16.89 | 17.06 | 4,439,304 | -0.06(-0.35%) |
Dec 30, 2016 | 17.12 | 17.12 | 17.12 | 0 | -0.17(-0.99%) | |
Dec 29, 2016 | 17.34 | 17.45 | 17.26 | 17.29 | 3,667,499 | -0.05(-0.30%) |
Dec 28, 2016 | 17.51 | 17.54 | 17.28 | 17.34 | 3,372,488 | -0.16(-0.94%) |
Dec 27, 2016 | 17.34 | 17.59 | 17.30 | 17.51 | 1,962,142 | +0.17(+0.99%) |
Dec 23, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 17.29 | 17.40 | 17.18 | 17.35 | 2,088,338 | +0.07(+0.39%) |
Dec 21, 2016 | 17.24 | 17.41 | 17.19 | 17.28 | 2,355,020 | +0.01(+0.04%) |
Dec 20, 2016 | 17.32 | 17.36 | 17.15 | 17.27 | 2,914,070 | +0.00(+0.00%) |
Dec 19, 2016 | 17.44 | 17.50 | 17.11 | 17.27 | 2,444,424 | -0.19(-1.07%) |
Dec 16, 2016 | 17.21 | 17.50 | 17.21 | 17.46 | 8,250,491 | +0.27(+1.56%) |
Dec 15, 2016 | 17.13 | 17.33 | 17.03 | 17.19 | 2,221,335 | +0.15(+0.87%) |
Dec 14, 2016 | 17.22 | 17.29 | 16.93 | 17.04 | 3,302,130 | -0.27(-1.55%) |
Dec 13, 2016 | 17.43 | 17.77 | 17.30 | 17.31 | 8,464,926 | -0.14(-0.81%) |
Dec 12, 2016 | 17.01 | 17.45 | 16.96 | 17.45 | 6,451,394 | +0.36(+2.13%) |
Dec 09, 2016 | 16.95 | 17.17 | 16.66 | 17.09 | 5,804,681 | +0.12(+0.70%) |
Dec 08, 2016 | 17.25 | 17.25 | 15.97 | 16.97 | 12,478,175 | -0.41(-2.36%) |
Dec 07, 2016 | 16.93 | 17.57 | 16.89 | 17.38 | 8,556,810 | +0.48(+2.86%) |
Dec 06, 2016 | 16.49 | 16.92 | 16.37 | 16.89 | 5,474,579 | +0.41(+2.48%) |
Dec 05, 2016 | 16.17 | 16.50 | 16.08 | 16.48 | 4,745,024 | +0.31(+1.93%) |
Dec 02, 2016 | 16.22 | 16.50 | 16.05 | 16.17 | 2,744,978 | -0.04(-0.28%) |