Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.87 | 19.10 | 18.84 | 19.00 | 3,899,597 | +0.09(+0.46%) |
Feb 27, 2017 | 19.06 | 19.06 | 18.89 | 18.92 | 2,617,457 | -0.17(-0.87%) |
Feb 24, 2017 | 18.89 | 19.11 | 18.88 | 19.08 | 4,647,616 | +0.19(+1.01%) |
Feb 23, 2017 | 18.52 | 18.93 | 18.52 | 18.89 | 5,530,813 | +0.48(+2.59%) |
Feb 22, 2017 | 18.31 | 18.42 | 18.07 | 18.42 | 4,495,591 | +0.14(+0.78%) |
Feb 21, 2017 | 18.00 | 18.31 | 17.91 | 18.27 | 5,088,031 | +0.23(+1.28%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 17.68 | 18.02 | 17.61 | 18.02 | 4,255,728 | +0.35(+1.98%) |
Feb 15, 2017 | 17.54 | 17.68 | 17.43 | 17.67 | 3,102,233 | -0.02(-0.09%) |
Feb 14, 2017 | 17.83 | 17.86 | 17.60 | 17.68 | 2,645,033 | -0.21(-1.20%) |
Feb 13, 2017 | 17.82 | 17.91 | 17.69 | 17.90 | 3,321,905 | +0.09(+0.49%) |
Feb 10, 2017 | 17.60 | 17.91 | 17.57 | 17.81 | 3,414,693 | +0.14(+0.81%) |
Feb 09, 2017 | 17.63 | 17.78 | 17.57 | 17.67 | 3,573,256 | +0.04(+0.23%) |
Feb 08, 2017 | 17.52 | 17.69 | 17.49 | 17.63 | 4,131,917 | +0.16(+0.89%) |
Feb 07, 2017 | 17.55 | 17.60 | 17.47 | 17.47 | 3,615,760 | -0.06(-0.36%) |
Feb 06, 2017 | 17.62 | 17.65 | 17.49 | 17.54 | 3,538,336 | -0.02(-0.09%) |
Feb 03, 2017 | 17.54 | 17.63 | 17.45 | 17.55 | 3,161,152 | +0.08(+0.45%) |
Feb 02, 2017 | 17.31 | 17.48 | 17.28 | 17.47 | 3,668,996 | +0.14(+0.82%) |
Feb 01, 2017 | 17.47 | 17.52 | 17.27 | 17.33 | 3,916,876 | -0.31(-1.74%) |
Jan 31, 2017 | 17.21 | 17.65 | 17.20 | 17.64 | 3,453,592 | +0.42(+2.43%) |
Jan 30, 2017 | 17.43 | 17.43 | 17.07 | 17.22 | 3,254,057 | -0.15(-0.86%) |
Jan 27, 2017 | 17.57 | 17.58 | 17.32 | 17.37 | 2,362,589 | -0.15(-0.85%) |
Jan 26, 2017 | 17.51 | 17.67 | 17.46 | 17.52 | 2,914,387 | +0.02(+0.09%) |
Jan 25, 2017 | 17.50 | 17.55 | 17.44 | 17.50 | 2,481,744 | -0.04(-0.22%) |
Jan 24, 2017 | 17.50 | 17.60 | 17.45 | 17.54 | 2,360,831 | +0.04(+0.23%) |
Jan 23, 2017 | 17.77 | 17.80 | 17.41 | 17.50 | 2,880,673 | -0.24(-1.38%) |
Jan 20, 2017 | 17.68 | 17.76 | 17.62 | 17.75 | 3,212,822 | +0.13(+0.76%) |
Jan 19, 2017 | 17.69 | 17.74 | 17.53 | 17.62 | 2,291,270 | -0.14(-0.80%) |
Jan 18, 2017 | 17.61 | 17.77 | 17.56 | 17.76 | 3,132,480 | +0.13(+0.76%) |
Jan 17, 2017 | 17.38 | 17.69 | 17.36 | 17.62 | 3,754,679 | +0.31(+1.78%) |
Jan 13, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.06(-0.32%) | |
Jan 12, 2017 | 17.42 | 17.42 | 17.15 | 17.37 | 3,218,855 | -0.07(-0.41%) |
Jan 11, 2017 | 17.31 | 17.50 | 17.18 | 17.44 | 4,175,511 | +0.14(+0.82%) |
Jan 10, 2017 | 17.39 | 17.46 | 17.22 | 17.30 | 2,766,770 | -0.09(-0.54%) |
Jan 09, 2017 | 17.77 | 17.79 | 17.32 | 17.39 | 3,834,113 | -0.24(-1.34%) |
Jan 06, 2017 | 17.82 | 17.87 | 17.55 | 17.63 | 5,578,357 | -0.25(-1.41%) |
Jan 05, 2017 | 17.68 | 17.93 | 17.55 | 17.88 | 6,954,338 | +0.25(+1.43%) |
Jan 04, 2017 | 17.54 | 17.84 | 17.54 | 17.63 | 2,835,176 | +0.13(+0.77%) |
Jan 03, 2017 | 17.48 | 17.51 | 17.34 | 17.50 | 2,441,575 | +0.04(+0.23%) |
Dec 30, 2016 | 17.46 | 17.46 | 17.46 | 0 | -0.08(-0.45%) | |
Dec 29, 2016 | 17.39 | 17.54 | 17.29 | 17.54 | 1,964,924 | +0.23(+1.32%) |
Dec 28, 2016 | 17.54 | 17.57 | 17.27 | 17.31 | 1,294,255 | -0.22(-1.26%) |
Dec 27, 2016 | 17.53 | 17.60 | 17.45 | 17.53 | 1,076,187 | -0.06(-0.31%) |
Dec 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.10(-0.58%) | |
Dec 22, 2016 | 17.64 | 17.73 | 17.52 | 17.69 | 2,074,166 | +0.08(+0.45%) |
Dec 21, 2016 | 17.53 | 17.71 | 17.53 | 17.61 | 3,176,250 | +0.09(+0.54%) |
Dec 20, 2016 | 17.58 | 17.62 | 17.36 | 17.51 | 3,461,205 | -0.09(-0.54%) |
Dec 19, 2016 | 17.45 | 17.62 | 17.37 | 17.61 | 3,357,878 | +0.24(+1.36%) |
Dec 16, 2016 | 17.36 | 17.51 | 17.18 | 17.37 | 6,258,617 | +0.02(+0.09%) |
Dec 15, 2016 | 17.05 | 17.44 | 17.03 | 17.36 | 3,832,643 | +0.28(+1.62%) |
Dec 14, 2016 | 17.63 | 17.74 | 17.07 | 17.08 | 4,927,258 | -0.35(-1.99%) |
Dec 13, 2016 | 17.35 | 17.54 | 17.33 | 17.43 | 5,385,673 | +0.17(+1.01%) |
Dec 12, 2016 | 17.06 | 17.34 | 17.06 | 17.25 | 3,428,107 | +0.08(+0.46%) |
Dec 09, 2016 | 17.18 | 17.25 | 17.06 | 17.17 | 4,280,948 | +0.06(+0.32%) |
Dec 08, 2016 | 16.84 | 17.16 | 16.80 | 17.12 | 3,543,277 | +0.11(+0.65%) |
Dec 07, 2016 | 17.01 | 17.12 | 16.94 | 17.01 | 7,026,672 | +0.08(+0.47%) |
Dec 06, 2016 | 17.13 | 17.21 | 16.87 | 16.93 | 5,902,308 | -0.13(-0.79%) |
Dec 05, 2016 | 17.05 | 17.07 | 16.89 | 17.06 | 4,282,008 | -0.04(-0.23%) |
Dec 02, 2016 | 17.24 | 17.47 | 17.00 | 17.10 | 6,307,129 | -0.02(-0.09%) |