Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.23 | 18.38 | 18.22 | 18.37 | 6,639,237 | +0.12(+0.64%) |
Feb 27, 2017 | 18.33 | 18.37 | 18.22 | 18.25 | 3,271,223 | -0.03(-0.18%) |
Feb 24, 2017 | 18.17 | 18.32 | 18.13 | 18.28 | 4,268,283 | +0.12(+0.64%) |
Feb 23, 2017 | 18.02 | 18.17 | 17.95 | 18.17 | 5,559,382 | +0.13(+0.73%) |
Feb 22, 2017 | 17.90 | 18.05 | 17.87 | 18.04 | 3,863,040 | +0.12(+0.65%) |
Feb 21, 2017 | 17.95 | 18.00 | 17.77 | 17.92 | 3,220,087 | +0.02(+0.09%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 17.47 | 17.87 | 17.44 | 17.87 | 5,489,311 | +0.50(+2.86%) |
Feb 15, 2017 | 17.31 | 17.37 | 17.19 | 17.37 | 4,563,178 | +0.07(+0.38%) |
Feb 14, 2017 | 17.49 | 17.51 | 17.22 | 17.31 | 3,906,444 | -0.20(-1.13%) |
Feb 13, 2017 | 17.46 | 17.56 | 17.42 | 17.51 | 2,231,317 | +0.10(+0.57%) |
Feb 10, 2017 | 17.37 | 17.47 | 17.31 | 17.41 | 2,208,558 | +0.10(+0.57%) |
Feb 09, 2017 | 17.37 | 17.42 | 17.31 | 17.31 | 3,242,192 | -0.07(-0.38%) |
Feb 08, 2017 | 17.22 | 17.37 | 17.21 | 17.37 | 3,084,388 | +0.12(+0.67%) |
Feb 07, 2017 | 17.22 | 17.26 | 17.19 | 17.26 | 2,944,364 | +0.05(+0.29%) |
Feb 06, 2017 | 17.06 | 17.21 | 17.06 | 17.21 | 3,739,502 | +0.15(+0.87%) |
Feb 03, 2017 | 17.09 | 17.13 | 17.02 | 17.06 | 2,952,267 | +0.03(+0.19%) |
Feb 02, 2017 | 16.94 | 17.08 | 16.93 | 17.03 | 3,134,140 | +0.10(+0.59%) |
Feb 01, 2017 | 16.89 | 17.03 | 16.84 | 16.93 | 4,971,009 | +0.02(+0.10%) |
Jan 31, 2017 | 17.06 | 17.09 | 16.73 | 16.91 | 4,635,515 | -0.05(-0.29%) |
Jan 30, 2017 | 16.96 | 16.97 | 16.84 | 16.96 | 3,001,603 | +0.02(+0.10%) |
Jan 27, 2017 | 16.96 | 16.99 | 16.89 | 16.94 | 2,318,171 | +0.00(+0.00%) |
Jan 26, 2017 | 16.96 | 17.01 | 16.91 | 16.94 | 3,614,185 | -0.02(-0.10%) |
Jan 25, 2017 | 16.98 | 17.03 | 16.88 | 16.96 | 2,467,573 | -0.02(-0.10%) |
Jan 24, 2017 | 16.94 | 17.06 | 16.84 | 16.98 | 5,084,169 | +0.02(+0.10%) |
Jan 23, 2017 | 16.81 | 17.04 | 16.81 | 16.96 | 3,639,700 | +0.15(+0.89%) |
Jan 20, 2017 | 16.76 | 16.84 | 16.70 | 16.81 | 3,496,340 | +0.07(+0.40%) |
Jan 19, 2017 | 16.94 | 16.99 | 16.68 | 16.74 | 4,548,682 | -0.25(-1.46%) |
Jan 18, 2017 | 16.96 | 17.04 | 16.91 | 16.99 | 2,820,901 | +0.05(+0.29%) |
Jan 17, 2017 | 16.79 | 17.03 | 16.78 | 16.94 | 3,642,726 | +0.15(+0.89%) |
Jan 13, 2017 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.29%) | |
Jan 12, 2017 | 16.84 | 16.93 | 16.79 | 16.84 | 2,737,954 | +0.00(+0.00%) |
Jan 11, 2017 | 16.83 | 16.94 | 16.73 | 16.84 | 4,277,638 | +0.02(+0.10%) |
Jan 10, 2017 | 16.96 | 16.97 | 16.61 | 16.83 | 5,244,632 | -0.08(-0.49%) |
Jan 09, 2017 | 16.98 | 17.03 | 16.91 | 16.91 | 4,241,276 | -0.08(-0.49%) |
Jan 06, 2017 | 16.88 | 16.99 | 16.84 | 16.99 | 3,468,371 | +0.08(+0.49%) |
Jan 05, 2017 | 16.74 | 16.96 | 16.70 | 16.91 | 4,913,851 | +0.18(+1.09%) |
Jan 04, 2017 | 16.70 | 16.83 | 16.68 | 16.73 | 4,586,199 | +0.05(+0.30%) |
Jan 03, 2017 | 16.58 | 16.68 | 16.46 | 16.68 | 4,755,329 | +0.18(+1.10%) |
Dec 30, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 16.45 | 16.68 | 16.45 | 16.61 | 3,208,273 | +0.13(+0.80%) |
Dec 28, 2016 | 16.46 | 16.56 | 16.30 | 16.48 | 4,907,253 | +0.07(+0.40%) |
Dec 27, 2016 | 16.59 | 16.59 | 16.29 | 16.41 | 5,457,016 | -0.13(-0.78%) |
Dec 23, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.02(-0.10%) | |
Dec 22, 2016 | 16.51 | 16.59 | 16.39 | 16.56 | 3,497,547 | +0.11(+0.68%) |
Dec 21, 2016 | 16.46 | 16.62 | 16.41 | 16.45 | 4,650,047 | -0.03(-0.20%) |
Dec 20, 2016 | 16.61 | 16.67 | 16.45 | 16.48 | 5,097,529 | -0.22(-1.35%) |
Dec 19, 2016 | 16.41 | 16.70 | 16.38 | 16.70 | 4,607,759 | +0.32(+1.96%) |
Dec 16, 2016 | 16.00 | 16.40 | 15.99 | 16.38 | 10,007,553 | +0.50(+3.13%) |
Dec 15, 2016 | 16.06 | 16.09 | 15.79 | 15.88 | 13,635,813 | -0.34(-2.08%) |
Dec 14, 2016 | 16.41 | 16.69 | 16.23 | 16.22 | 7,603,192 | -0.21(-1.27%) |
Dec 13, 2016 | 16.67 | 16.67 | 16.38 | 16.43 | 4,802,173 | -0.26(-1.54%) |
Dec 12, 2016 | 16.82 | 16.86 | 16.64 | 16.69 | 3,093,852 | -0.14(-0.86%) |
Dec 09, 2016 | 16.65 | 16.85 | 16.62 | 16.83 | 3,080,315 | +0.13(+0.77%) |
Dec 08, 2016 | 16.72 | 16.78 | 16.55 | 16.70 | 3,917,594 | -0.05(-0.29%) |
Dec 07, 2016 | 16.56 | 16.86 | 16.49 | 16.75 | 6,961,707 | +0.26(+1.56%) |
Dec 06, 2016 | 16.30 | 16.53 | 16.28 | 16.49 | 4,643,331 | +0.22(+1.38%) |
Dec 05, 2016 | 16.03 | 16.27 | 15.98 | 16.27 | 3,476,013 | +0.29(+1.81%) |
Dec 02, 2016 | 16.08 | 16.19 | 15.92 | 15.98 | 5,350,360 | -0.08(-0.50%) |