Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.72 | 16.77 | 14.83 | 15.20 | 9,034,051 | -1.74(-10.27%) |
Feb 27, 2017 | 16.53 | 17.04 | 16.36 | 16.94 | 2,681,768 | +0.45(+2.73%) |
Feb 24, 2017 | 16.37 | 16.49 | 16.00 | 16.49 | 1,657,665 | -0.14(-0.84%) |
Feb 23, 2017 | 16.92 | 17.00 | 16.46 | 16.63 | 1,451,279 | -0.20(-1.19%) |
Feb 22, 2017 | 17.12 | 17.27 | 16.80 | 16.83 | 1,532,266 | -0.41(-2.38%) |
Feb 21, 2017 | 17.20 | 17.32 | 16.90 | 17.24 | 1,681,066 | +0.12(+0.70%) |
Feb 17, 2017 | 17.12 | 17.12 | 17.12 | 0 | +0.20(+1.18%) | |
Feb 16, 2017 | 17.31 | 17.53 | 16.80 | 16.92 | 2,317,969 | -0.41(-2.37%) |
Feb 15, 2017 | 17.61 | 17.68 | 17.27 | 17.33 | 1,644,882 | -0.17(-0.97%) |
Feb 14, 2017 | 17.43 | 17.62 | 17.20 | 17.50 | 1,460,108 | -0.02(-0.11%) |
Feb 13, 2017 | 17.28 | 17.67 | 17.19 | 17.52 | 2,164,977 | +0.38(+2.22%) |
Feb 10, 2017 | 17.25 | 17.47 | 17.02 | 17.14 | 1,679,676 | -0.01(-0.06%) |
Feb 09, 2017 | 16.52 | 17.26 | 16.53 | 17.15 | 2,269,667 | +0.63(+3.81%) |
Feb 08, 2017 | 16.65 | 16.76 | 16.17 | 16.52 | 1,446,596 | -0.13(-0.78%) |
Feb 07, 2017 | 16.68 | 16.85 | 16.42 | 16.65 | 1,576,427 | +0.04(+0.24%) |
Feb 06, 2017 | 16.71 | 16.99 | 16.54 | 16.61 | 1,446,806 | -0.15(-0.89%) |
Feb 03, 2017 | 16.85 | 17.06 | 16.73 | 16.76 | 1,699,708 | +0.03(+0.18%) |
Feb 02, 2017 | 16.60 | 16.81 | 16.49 | 16.73 | 2,179,211 | +0.21(+1.27%) |
Feb 01, 2017 | 16.72 | 16.90 | 16.18 | 16.52 | 1,838,416 | +0.03(+0.18%) |
Jan 31, 2017 | 16.23 | 16.50 | 16.04 | 16.49 | 1,773,211 | +0.08(+0.49%) |
Jan 30, 2017 | 16.36 | 16.45 | 15.97 | 16.41 | 1,902,284 | -0.10(-0.61%) |
Jan 27, 2017 | 16.60 | 16.82 | 16.42 | 16.51 | 1,235,204 | -0.11(-0.66%) |
Jan 26, 2017 | 17.08 | 17.15 | 16.53 | 16.62 | 2,132,203 | -0.48(-2.81%) |
Jan 25, 2017 | 17.19 | 17.53 | 17.03 | 17.10 | 2,214,787 | +0.12(+0.71%) |
Jan 24, 2017 | 16.70 | 17.13 | 16.66 | 16.98 | 2,322,402 | +0.44(+2.66%) |
Jan 23, 2017 | 17.07 | 17.17 | 16.32 | 16.54 | 2,262,256 | -0.53(-3.10%) |
Jan 20, 2017 | 16.95 | 17.12 | 16.72 | 17.07 | 3,280,723 | +0.07(+0.41%) |
Jan 19, 2017 | 16.18 | 17.45 | 16.17 | 17.00 | 8,388,368 | +0.90(+5.59%) |
Jan 18, 2017 | 15.98 | 16.42 | 15.94 | 16.10 | 2,511,477 | +0.13(+0.81%) |
Jan 17, 2017 | 16.00 | 16.12 | 15.77 | 15.97 | 2,180,084 | -0.14(-0.87%) |
Jan 13, 2017 | 16.11 | 16.11 | 16.11 | 0 | +0.46(+2.94%) | |
Jan 12, 2017 | 15.28 | 15.70 | 14.85 | 15.65 | 2,716,459 | +0.26(+1.69%) |
Jan 11, 2017 | 15.50 | 15.71 | 15.21 | 15.39 | 2,828,771 | -0.17(-1.09%) |
Jan 10, 2017 | 16.18 | 16.45 | 15.56 | 15.56 | 4,670,452 | -1.17(-6.99%) |
Jan 09, 2017 | 14.38 | 16.94 | 14.32 | 16.73 | 13,617,174 | +2.27(+15.70%) |
Jan 06, 2017 | 14.30 | 14.50 | 14.07 | 14.46 | 1,676,883 | +0.22(+1.54%) |
Jan 05, 2017 | 14.34 | 14.50 | 13.93 | 14.24 | 2,274,051 | -0.06(-0.42%) |
Jan 04, 2017 | 13.77 | 14.30 | 13.77 | 14.30 | 2,072,127 | +0.61(+4.46%) |
Jan 03, 2017 | 13.63 | 13.85 | 13.40 | 13.69 | 1,860,081 | +0.40(+3.01%) |
Dec 30, 2016 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 13.46 | 13.71 | 13.16 | 13.38 | 2,360,575 | -0.14(-1.04%) |
Dec 28, 2016 | 14.12 | 14.21 | 13.48 | 13.52 | 2,094,432 | -0.65(-4.59%) |
Dec 27, 2016 | 14.20 | 14.37 | 14.02 | 14.17 | 1,417,975 | -0.06(-0.42%) |
Dec 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 14.35 | 14.59 | 14.15 | 14.20 | 1,545,545 | -0.49(-3.34%) |
Dec 21, 2016 | 14.99 | 15.24 | 14.65 | 14.69 | 1,696,184 | -0.41(-2.72%) |
Dec 20, 2016 | 15.08 | 15.10 | 14.56 | 15.10 | 2,736,306 | +0.01(+0.07%) |
Dec 19, 2016 | 15.05 | 15.40 | 14.91 | 15.09 | 1,542,261 | +0.03(+0.20%) |
Dec 16, 2016 | 15.18 | 15.62 | 15.04 | 15.06 | 3,801,827 | -0.20(-1.31%) |
Dec 15, 2016 | 15.10 | 15.38 | 14.87 | 15.26 | 1,786,518 | +0.15(+0.99%) |
Dec 14, 2016 | 15.19 | 15.67 | 15.10 | 15.11 | 2,035,206 | -0.34(-2.20%) |
Dec 13, 2016 | 15.21 | 15.56 | 15.01 | 15.45 | 2,241,106 | +0.27(+1.78%) |
Dec 12, 2016 | 15.19 | 15.40 | 14.95 | 15.18 | 1,830,174 | -0.31(-2.00%) |
Dec 09, 2016 | 15.50 | 15.72 | 15.43 | 15.49 | 1,695,027 | -0.10(-0.64%) |
Dec 08, 2016 | 15.00 | 15.71 | 14.96 | 15.59 | 2,534,018 | +0.59(+3.93%) |
Dec 07, 2016 | 15.05 | 15.05 | 14.73 | 15.00 | 2,796,491 | -0.15(-0.99%) |
Dec 06, 2016 | 14.90 | 15.27 | 14.67 | 15.15 | 3,165,860 | +0.27(+1.81%) |
Dec 05, 2016 | 13.70 | 14.92 | 13.65 | 14.88 | 3,837,748 | +1.34(+9.90%) |
Dec 02, 2016 | 13.32 | 13.71 | 13.26 | 13.54 | 1,560,954 | +0.26(+1.96%) |