Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.20 | 16.28 | 16.19 | 16.20 | 2,141,986 | -0.08(-0.50%) |
Feb 27, 2017 | 16.25 | 16.29 | 16.21 | 16.28 | 5,265,253 | -0.01(-0.09%) |
Feb 24, 2017 | 16.28 | 16.36 | 16.25 | 16.30 | 2,665,778 | -0.21(-1.30%) |
Feb 23, 2017 | 16.61 | 16.62 | 16.48 | 16.51 | 1,928,732 | +0.00(+0.00%) |
Feb 22, 2017 | 16.46 | 16.53 | 16.42 | 16.51 | 1,965,288 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.48 | 16.33 | 16.48 | 2,353,215 | +0.07(+0.41%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.50 | 16.52 | 16.43 | 16.45 | 5,566,090 | +0.00(+0.00%) |
Feb 15, 2017 | 16.27 | 16.46 | 16.27 | 16.45 | 6,412,336 | +0.22(+1.36%) |
Feb 14, 2017 | 16.22 | 16.23 | 16.08 | 16.22 | 3,054,985 | +0.01(+0.09%) |
Feb 13, 2017 | 16.18 | 16.25 | 16.18 | 16.21 | 2,138,360 | +0.08(+0.50%) |
Feb 10, 2017 | 16.04 | 16.17 | 16.04 | 16.13 | 2,465,862 | +0.21(+1.34%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.87 | 15.91 | 5,414,347 | +0.08(+0.51%) |
Feb 08, 2017 | 15.82 | 15.86 | 15.80 | 15.83 | 1,868,319 | +0.08(+0.52%) |
Feb 07, 2017 | 15.72 | 15.78 | 15.70 | 15.75 | 2,080,635 | -0.04(-0.23%) |
Feb 06, 2017 | 15.72 | 15.80 | 15.70 | 15.79 | 2,446,731 | -0.15(-0.93%) |
Feb 03, 2017 | 15.95 | 15.98 | 15.89 | 15.94 | 2,757,236 | +0.01(+0.09%) |
Feb 02, 2017 | 15.93 | 15.98 | 15.89 | 15.92 | 2,729,614 | +0.16(+1.03%) |
Feb 01, 2017 | 15.75 | 15.80 | 15.69 | 15.76 | 3,190,729 | +0.08(+0.52%) |
Jan 31, 2017 | 15.64 | 15.71 | 15.60 | 15.68 | 2,684,737 | +0.01(+0.05%) |
Jan 30, 2017 | 15.66 | 15.67 | 15.59 | 15.67 | 1,561,025 | -0.13(-0.79%) |
Jan 27, 2017 | 15.84 | 15.86 | 15.77 | 15.80 | 1,553,863 | +0.04(+0.28%) |
Jan 26, 2017 | 15.78 | 15.80 | 15.73 | 15.75 | 2,839,928 | -0.09(-0.56%) |
Jan 25, 2017 | 15.73 | 15.84 | 15.70 | 15.84 | 3,223,516 | +0.05(+0.33%) |
Jan 24, 2017 | 15.71 | 15.80 | 15.69 | 15.79 | 2,976,576 | +0.12(+0.75%) |
Jan 23, 2017 | 15.61 | 15.67 | 15.56 | 15.67 | 3,101,512 | -0.04(-0.28%) |
Jan 20, 2017 | 15.69 | 15.72 | 15.63 | 15.71 | 4,141,095 | +0.00(+0.00%) |
Jan 19, 2017 | 15.75 | 15.76 | 15.68 | 15.71 | 2,698,920 | +0.07(+0.42%) |
Jan 18, 2017 | 15.71 | 15.72 | 15.62 | 15.65 | 2,762,112 | -0.13(-0.84%) |
Jan 17, 2017 | 15.76 | 15.79 | 15.74 | 15.78 | 2,173,270 | -0.04(-0.23%) |
Jan 13, 2017 | 15.82 | 15.82 | 15.82 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.84 | 15.89 | 15.81 | 15.88 | 4,387,478 | +0.07(+0.42%) |
Jan 11, 2017 | 15.64 | 15.83 | 15.62 | 15.82 | 6,452,018 | +0.16(+1.04%) |
Jan 10, 2017 | 15.61 | 15.69 | 15.60 | 15.66 | 2,728,142 | +0.03(+0.19%) |
Jan 09, 2017 | 15.59 | 15.67 | 15.58 | 15.63 | 2,562,688 | +0.17(+1.10%) |
Jan 06, 2017 | 15.45 | 15.50 | 15.42 | 15.46 | 3,791,158 | -0.08(-0.52%) |
Jan 05, 2017 | 15.43 | 15.54 | 15.40 | 15.54 | 9,556,051 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.39 | 15.26 | 15.39 | 2,324,329 | +0.19(+1.26%) |
Jan 03, 2017 | 15.18 | 15.21 | 15.14 | 15.20 | 5,915,001 | +0.27(+1.78%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.06 | 15.08 | 15.02 | 15.04 | 1,938,835 | +0.12(+0.79%) |
Dec 28, 2016 | 14.98 | 14.99 | 14.90 | 14.93 | 2,266,231 | +0.06(+0.40%) |
Dec 27, 2016 | 14.87 | 14.92 | 14.84 | 14.87 | 1,477,833 | +0.07(+0.45%) |
Dec 23, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.11(-0.74%) | |
Dec 22, 2016 | 14.96 | 15.00 | 14.91 | 14.91 | 1,608,237 | +0.01(+0.10%) |
Dec 21, 2016 | 14.94 | 14.96 | 14.89 | 14.90 | 1,554,737 | -0.01(-0.05%) |
Dec 20, 2016 | 14.84 | 14.92 | 14.84 | 14.90 | 2,974,884 | +0.14(+0.97%) |
Dec 19, 2016 | 14.82 | 14.83 | 14.75 | 14.76 | 1,559,458 | -0.03(-0.19%) |
Dec 16, 2016 | 14.82 | 14.87 | 14.75 | 14.79 | 3,353,822 | -0.15(-1.01%) |
Dec 15, 2016 | 14.94 | 14.97 | 14.90 | 14.94 | 10,016,620 | -0.10(-0.67%) |
Dec 14, 2016 | 15.34 | 15.36 | 15.02 | 15.04 | 4,594,634 | -0.29(-1.88%) |
Dec 13, 2016 | 15.31 | 15.37 | 15.29 | 15.33 | 2,204,038 | +0.09(+0.57%) |
Dec 12, 2016 | 15.27 | 15.29 | 15.21 | 15.24 | 1,945,150 | +0.04(+0.24%) |
Dec 09, 2016 | 15.21 | 15.22 | 15.13 | 15.21 | 5,629,254 | +0.04(+0.24%) |
Dec 08, 2016 | 15.14 | 15.21 | 15.10 | 15.17 | 2,201,255 | +0.04(+0.29%) |
Dec 07, 2016 | 14.97 | 15.15 | 14.95 | 15.13 | 2,556,655 | +0.21(+1.40%) |
Dec 06, 2016 | 14.84 | 14.92 | 14.82 | 14.92 | 4,689,833 | +0.01(+0.10%) |
Dec 05, 2016 | 14.83 | 14.92 | 14.80 | 14.90 | 4,170,965 | +0.03(+0.19%) |
Dec 02, 2016 | 14.82 | 14.89 | 14.80 | 14.87 | 2,306,522 | +0.02(+0.15%) |