Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.75 | 17.91 | 17.44 | 17.51 | 1,070,076 | -0.23(-1.30%) |
Feb 27, 2017 | 17.50 | 17.76 | 17.38 | 17.74 | 551,934 | +0.25(+1.40%) |
Feb 24, 2017 | 17.67 | 17.83 | 16.99 | 17.50 | 1,594,344 | -0.22(-1.24%) |
Feb 23, 2017 | 17.95 | 18.07 | 17.64 | 17.72 | 689,950 | -0.04(-0.20%) |
Feb 22, 2017 | 17.87 | 17.87 | 17.63 | 17.75 | 546,868 | -0.13(-0.74%) |
Feb 21, 2017 | 18.08 | 18.08 | 17.73 | 17.89 | 817,267 | -0.07(-0.37%) |
Feb 17, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.07(+0.40%) | |
Feb 16, 2017 | 18.13 | 18.15 | 17.75 | 17.88 | 470,916 | -0.14(-0.77%) |
Feb 15, 2017 | 17.87 | 18.02 | 17.78 | 18.02 | 379,064 | +0.11(+0.63%) |
Feb 14, 2017 | 17.87 | 17.97 | 17.79 | 17.91 | 449,236 | -0.02(-0.09%) |
Feb 13, 2017 | 18.11 | 18.15 | 17.84 | 17.92 | 573,107 | -0.20(-1.10%) |
Feb 10, 2017 | 18.17 | 18.25 | 18.02 | 18.12 | 368,630 | +0.07(+0.40%) |
Feb 09, 2017 | 17.97 | 18.11 | 17.74 | 18.05 | 653,275 | +0.12(+0.68%) |
Feb 08, 2017 | 17.82 | 18.14 | 17.53 | 17.93 | 864,093 | -0.02(-0.09%) |
Feb 07, 2017 | 17.62 | 18.01 | 17.45 | 17.94 | 7,673,597 | +0.64(+3.69%) |
Feb 06, 2017 | 17.21 | 17.41 | 17.10 | 17.30 | 629,909 | +0.07(+0.38%) |
Feb 03, 2017 | 17.66 | 17.66 | 17.22 | 17.24 | 1,498,785 | -0.23(-1.34%) |
Feb 02, 2017 | 17.37 | 17.58 | 17.25 | 17.47 | 811,014 | +0.21(+1.24%) |
Feb 01, 2017 | 17.24 | 17.31 | 17.01 | 17.26 | 381,307 | +0.14(+0.84%) |
Jan 31, 2017 | 17.23 | 17.35 | 16.94 | 17.12 | 643,116 | -0.04(-0.24%) |
Jan 30, 2017 | 17.49 | 17.59 | 16.99 | 17.16 | 341,823 | -0.54(-3.06%) |
Jan 27, 2017 | 17.67 | 17.83 | 17.59 | 17.70 | 468,633 | -0.04(-0.20%) |
Jan 26, 2017 | 17.72 | 17.84 | 17.61 | 17.73 | 493,840 | +0.13(+0.75%) |
Jan 25, 2017 | 17.42 | 17.61 | 17.30 | 17.60 | 621,198 | +0.23(+1.35%) |
Jan 24, 2017 | 17.17 | 17.46 | 17.16 | 17.37 | 627,735 | +0.29(+1.70%) |
Jan 23, 2017 | 17.31 | 17.39 | 17.06 | 17.07 | 627,559 | -0.17(-1.01%) |
Jan 20, 2017 | 17.35 | 17.43 | 17.18 | 17.25 | 773,389 | +0.03(+0.15%) |
Jan 19, 2017 | 17.37 | 17.51 | 17.18 | 17.22 | 506,387 | -0.12(-0.71%) |
Jan 18, 2017 | 16.90 | 17.40 | 16.89 | 17.35 | 863,085 | +0.30(+1.74%) |
Jan 17, 2017 | 17.27 | 17.46 | 17.02 | 17.05 | 923,618 | -0.07(-0.39%) |
Jan 13, 2017 | 17.12 | 17.12 | 17.12 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 16.99 | 17.12 | 16.75 | 17.07 | 468,092 | +0.37(+2.23%) |
Jan 11, 2017 | 16.73 | 17.19 | 16.59 | 16.70 | 1,111,842 | +0.10(+0.62%) |
Jan 10, 2017 | 17.00 | 17.00 | 16.57 | 16.59 | 1,780,957 | -0.41(-2.43%) |
Jan 09, 2017 | 17.17 | 17.48 | 16.95 | 17.01 | 1,798,473 | -0.12(-0.72%) |
Jan 06, 2017 | 16.44 | 17.15 | 16.41 | 17.13 | 1,729,078 | +0.79(+4.84%) |
Jan 05, 2017 | 16.16 | 16.47 | 16.08 | 16.34 | 1,267,225 | +0.37(+2.33%) |
Jan 04, 2017 | 15.61 | 16.00 | 15.55 | 15.97 | 272,651 | +0.36(+2.29%) |
Jan 03, 2017 | 15.94 | 16.20 | 15.58 | 15.61 | 404,336 | -0.16(-1.00%) |
Dec 30, 2016 | 15.77 | 15.77 | 15.77 | 0 | -0.04(-0.23%) | |
Dec 29, 2016 | 15.77 | 15.80 | 15.53 | 15.80 | 462,891 | +0.04(+0.26%) |
Dec 28, 2016 | 15.98 | 15.98 | 15.54 | 15.76 | 398,045 | -0.14(-0.87%) |
Dec 27, 2016 | 15.83 | 15.90 | 15.64 | 15.90 | 550,144 | +0.19(+1.24%) |
Dec 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.13(+0.85%) | |
Dec 22, 2016 | 15.10 | 15.58 | 14.96 | 15.57 | 643,598 | +0.47(+3.11%) |
Dec 21, 2016 | 14.74 | 15.17 | 14.66 | 15.10 | 682,019 | +0.38(+2.57%) |
Dec 20, 2016 | 14.81 | 14.97 | 14.49 | 14.73 | 1,275,303 | -0.06(-0.41%) |
Dec 19, 2016 | 14.33 | 14.81 | 14.17 | 14.79 | 866,343 | +0.49(+3.43%) |
Dec 16, 2016 | 14.20 | 14.38 | 13.96 | 14.30 | 7,366,675 | +0.03(+0.21%) |
Dec 15, 2016 | 14.15 | 14.36 | 14.12 | 14.27 | 1,688,407 | -0.03(-0.18%) |
Dec 14, 2016 | 14.25 | 14.70 | 14.12 | 14.29 | 1,232,326 | -0.18(-1.23%) |
Dec 13, 2016 | 14.76 | 14.76 | 14.31 | 14.47 | 804,684 | -0.16(-1.08%) |
Dec 12, 2016 | 14.90 | 14.90 | 14.40 | 14.63 | 916,689 | -0.06(-0.42%) |
Dec 09, 2016 | 14.61 | 14.77 | 14.35 | 14.69 | 771,524 | +0.10(+0.70%) |
Dec 08, 2016 | 14.47 | 14.65 | 14.25 | 14.59 | 418,808 | +0.19(+1.31%) |
Dec 07, 2016 | 14.59 | 14.59 | 14.23 | 14.40 | 648,935 | -0.23(-1.57%) |
Dec 06, 2016 | 14.73 | 14.78 | 14.37 | 14.63 | 406,120 | +0.09(+0.60%) |
Dec 05, 2016 | 14.62 | 14.77 | 14.25 | 14.54 | 500,502 | -0.05(-0.35%) |
Dec 02, 2016 | 14.69 | 15.03 | 14.42 | 14.59 | 501,620 | -0.10(-0.69%) |