Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.92 | 17.09 | 15.99 | 16.26 | 1,388,490 | -0.70(-4.14%) |
Feb 27, 2017 | 16.92 | 17.31 | 16.79 | 16.96 | 922,451 | +0.03(+0.16%) |
Feb 24, 2017 | 16.85 | 17.11 | 16.67 | 16.93 | 759,802 | -0.04(-0.26%) |
Feb 23, 2017 | 17.15 | 17.28 | 16.89 | 16.98 | 734,739 | -0.22(-1.27%) |
Feb 22, 2017 | 17.02 | 17.68 | 17.01 | 17.20 | 1,017,250 | +0.13(+0.77%) |
Feb 21, 2017 | 17.41 | 17.54 | 16.98 | 17.07 | 854,683 | -0.39(-2.24%) |
Feb 17, 2017 | 17.46 | 17.46 | 17.46 | 0 | -0.83(-4.52%) | |
Feb 16, 2017 | 17.54 | 18.94 | 17.41 | 18.28 | 3,929,312 | +1.65(+9.95%) |
Feb 15, 2017 | 16.37 | 16.76 | 16.28 | 16.63 | 715,542 | +0.09(+0.53%) |
Feb 14, 2017 | 16.85 | 16.85 | 16.37 | 16.54 | 816,272 | -0.39(-2.31%) |
Feb 13, 2017 | 17.33 | 17.33 | 16.72 | 16.93 | 1,084,518 | -0.30(-1.77%) |
Feb 10, 2017 | 16.76 | 17.28 | 16.50 | 17.24 | 1,086,126 | +0.52(+3.12%) |
Feb 09, 2017 | 16.06 | 16.85 | 15.98 | 16.72 | 770,954 | +0.65(+4.06%) |
Feb 08, 2017 | 16.19 | 16.19 | 15.89 | 16.06 | 662,733 | -0.22(-1.34%) |
Feb 07, 2017 | 16.33 | 16.57 | 16.04 | 16.28 | 666,468 | +0.04(+0.27%) |
Feb 06, 2017 | 16.11 | 16.37 | 15.98 | 16.24 | 582,876 | +0.04(+0.27%) |
Feb 03, 2017 | 15.89 | 16.19 | 15.85 | 16.19 | 526,564 | +0.39(+2.48%) |
Feb 02, 2017 | 16.06 | 16.37 | 15.80 | 15.80 | 522,856 | -0.44(-2.68%) |
Feb 01, 2017 | 16.37 | 16.54 | 15.89 | 16.24 | 998,974 | -0.22(-1.32%) |
Jan 31, 2017 | 16.19 | 16.50 | 16.19 | 16.46 | 949,952 | +0.22(+1.34%) |
Jan 30, 2017 | 16.54 | 16.59 | 16.19 | 16.24 | 672,363 | -0.39(-2.36%) |
Jan 27, 2017 | 17.07 | 17.24 | 16.59 | 16.63 | 492,392 | -0.39(-2.30%) |
Jan 26, 2017 | 17.20 | 17.37 | 16.89 | 17.02 | 707,509 | -0.17(-1.01%) |
Jan 25, 2017 | 17.41 | 17.59 | 17.15 | 17.20 | 717,570 | -0.17(-1.00%) |
Jan 24, 2017 | 16.98 | 17.37 | 16.98 | 17.37 | 485,561 | +0.39(+2.31%) |
Jan 23, 2017 | 17.24 | 17.37 | 16.85 | 16.98 | 465,304 | -0.26(-1.52%) |
Jan 20, 2017 | 17.41 | 17.54 | 17.02 | 17.24 | 1,566,642 | +0.61(+3.67%) |
Jan 19, 2017 | 17.15 | 17.24 | 16.63 | 16.63 | 745,682 | -0.57(-3.29%) |
Jan 18, 2017 | 17.15 | 17.35 | 17.02 | 17.20 | 497,577 | +0.09(+0.51%) |
Jan 17, 2017 | 17.37 | 17.54 | 17.09 | 17.11 | 686,659 | -0.39(-2.24%) |
Jan 13, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.63 | 17.72 | 17.20 | 17.50 | 684,134 | -0.17(-0.99%) |
Jan 11, 2017 | 17.85 | 17.94 | 17.54 | 17.68 | 656,545 | -0.17(-0.98%) |
Jan 10, 2017 | 18.07 | 18.11 | 17.81 | 17.85 | 727,374 | -0.26(-1.44%) |
Jan 09, 2017 | 18.15 | 18.46 | 17.94 | 18.11 | 514,956 | -0.13(-0.72%) |
Jan 06, 2017 | 18.28 | 18.50 | 17.98 | 18.24 | 724,468 | +0.04(+0.24%) |
Jan 05, 2017 | 18.42 | 18.42 | 18.11 | 18.20 | 415,214 | -0.22(-1.18%) |
Jan 04, 2017 | 17.98 | 18.50 | 17.89 | 18.42 | 1,076,893 | +0.52(+2.92%) |
Jan 03, 2017 | 18.11 | 18.28 | 17.76 | 17.89 | 1,211,093 | -0.30(-1.67%) |
Dec 30, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.30(+1.70%) | |
Dec 29, 2016 | 17.37 | 17.89 | 17.37 | 17.89 | 499,582 | +0.44(+2.49%) |
Dec 28, 2016 | 17.54 | 17.76 | 17.20 | 17.46 | 674,783 | -0.17(-0.99%) |
Dec 27, 2016 | 17.41 | 17.78 | 17.28 | 17.63 | 613,313 | +0.04(+0.25%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.17(-0.98%) | |
Dec 22, 2016 | 17.81 | 17.85 | 17.46 | 17.76 | 378,854 | -0.17(-0.97%) |
Dec 21, 2016 | 18.37 | 18.42 | 17.89 | 17.94 | 977,215 | -0.44(-2.37%) |
Dec 20, 2016 | 18.28 | 18.46 | 18.20 | 18.37 | 844,313 | +0.26(+1.44%) |
Dec 19, 2016 | 18.28 | 18.33 | 18.07 | 18.11 | 563,057 | -0.09(-0.48%) |
Dec 16, 2016 | 18.28 | 18.50 | 17.98 | 18.20 | 5,099,805 | +0.00(+0.00%) |
Dec 15, 2016 | 18.68 | 18.87 | 18.15 | 18.20 | 1,238,093 | -0.52(-2.79%) |
Dec 14, 2016 | 18.68 | 18.85 | 18.28 | 18.72 | 1,378,256 | -0.04(-0.23%) |
Dec 13, 2016 | 18.81 | 18.85 | 18.63 | 18.76 | 926,419 | -0.04(-0.23%) |
Dec 12, 2016 | 18.68 | 18.85 | 18.42 | 18.81 | 797,663 | -0.04(-0.23%) |
Dec 09, 2016 | 18.81 | 18.89 | 18.42 | 18.85 | 1,055,153 | +0.13(+0.70%) |
Dec 08, 2016 | 18.28 | 19.07 | 18.15 | 18.72 | 1,170,067 | +0.44(+2.38%) |
Dec 07, 2016 | 17.50 | 18.28 | 17.50 | 18.28 | 767,613 | +0.74(+4.22%) |
Dec 06, 2016 | 17.41 | 17.59 | 17.26 | 17.54 | 482,848 | +0.22(+1.26%) |
Dec 05, 2016 | 17.20 | 17.50 | 17.11 | 17.33 | 738,162 | +0.22(+1.27%) |
Dec 02, 2016 | 17.24 | 17.41 | 16.91 | 17.11 | 664,559 | -0.13(-0.76%) |