Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.22 | 16.29 | 15.43 | 15.52 | 1,784,169 | -0.80(-4.90%) |
Feb 27, 2017 | 16.32 | 16.47 | 16.13 | 16.32 | 868,016 | +0.00(+0.00%) |
Feb 24, 2017 | 15.83 | 16.53 | 15.59 | 16.32 | 1,454,985 | +0.47(+2.94%) |
Feb 23, 2017 | 16.54 | 16.67 | 15.82 | 15.86 | 1,194,903 | -0.59(-3.59%) |
Feb 22, 2017 | 16.29 | 16.51 | 16.24 | 16.45 | 594,033 | -0.03(-0.17%) |
Feb 21, 2017 | 16.57 | 16.74 | 16.34 | 16.47 | 746,401 | +0.09(+0.58%) |
Feb 17, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.29 | 16.38 | 1,349,204 | -0.77(-4.47%) |
Feb 15, 2017 | 17.16 | 17.22 | 16.97 | 17.15 | 1,539,055 | -0.02(-0.11%) |
Feb 14, 2017 | 16.83 | 17.27 | 16.63 | 17.17 | 1,444,094 | +0.24(+1.40%) |
Feb 13, 2017 | 17.13 | 17.32 | 16.87 | 16.93 | 2,065,241 | -0.05(-0.28%) |
Feb 10, 2017 | 16.86 | 17.17 | 16.63 | 16.98 | 1,659,961 | +0.21(+1.24%) |
Feb 09, 2017 | 16.30 | 16.89 | 16.30 | 16.77 | 2,089,008 | +0.52(+3.20%) |
Feb 08, 2017 | 15.91 | 16.29 | 15.74 | 16.25 | 1,144,919 | +0.35(+2.20%) |
Feb 07, 2017 | 16.09 | 16.17 | 15.79 | 15.90 | 815,209 | -0.11(-0.71%) |
Feb 06, 2017 | 16.34 | 16.54 | 15.91 | 16.01 | 1,101,755 | -0.41(-2.48%) |
Feb 03, 2017 | 16.22 | 16.65 | 16.15 | 16.42 | 881,143 | +0.17(+1.05%) |
Feb 02, 2017 | 16.25 | 16.59 | 16.00 | 16.25 | 1,573,203 | +0.07(+0.41%) |
Feb 01, 2017 | 16.31 | 16.46 | 16.13 | 16.18 | 1,211,300 | -0.09(-0.58%) |
Jan 31, 2017 | 15.98 | 16.38 | 15.66 | 16.28 | 1,426,532 | +0.09(+0.58%) |
Jan 30, 2017 | 16.02 | 16.38 | 15.85 | 16.18 | 1,221,520 | +0.04(+0.23%) |
Jan 27, 2017 | 16.45 | 16.49 | 15.89 | 16.14 | 713,113 | -0.25(-1.50%) |
Jan 26, 2017 | 16.59 | 16.83 | 16.36 | 16.39 | 1,085,587 | -0.26(-1.59%) |
Jan 25, 2017 | 16.61 | 16.86 | 16.56 | 16.65 | 813,540 | +0.18(+1.09%) |
Jan 24, 2017 | 16.03 | 16.51 | 15.92 | 16.47 | 998,963 | +0.50(+3.14%) |
Jan 23, 2017 | 16.11 | 16.20 | 15.81 | 15.97 | 646,778 | -0.22(-1.34%) |
Jan 20, 2017 | 16.16 | 16.33 | 15.95 | 16.19 | 697,389 | +0.05(+0.29%) |
Jan 19, 2017 | 16.77 | 16.84 | 16.09 | 16.14 | 940,863 | -0.54(-3.23%) |
Jan 18, 2017 | 16.63 | 16.99 | 16.45 | 16.68 | 1,166,246 | +0.00(+0.00%) |
Jan 17, 2017 | 16.40 | 17.22 | 16.40 | 16.68 | 1,249,384 | +0.27(+1.67%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.58 | 16.58 | 16.16 | 16.41 | 1,002,765 | -0.20(-1.20%) |
Jan 11, 2017 | 16.89 | 16.98 | 16.29 | 16.61 | 1,423,675 | -0.28(-1.68%) |
Jan 10, 2017 | 16.64 | 16.97 | 16.63 | 16.89 | 1,317,897 | +0.17(+1.02%) |
Jan 09, 2017 | 16.72 | 17.04 | 16.55 | 16.72 | 1,331,311 | +0.03(+0.17%) |
Jan 06, 2017 | 16.96 | 16.99 | 16.53 | 16.69 | 2,173,551 | -0.30(-1.78%) |
Jan 05, 2017 | 17.49 | 17.50 | 16.93 | 16.99 | 2,361,502 | -0.88(-4.92%) |
Jan 04, 2017 | 17.67 | 18.09 | 17.67 | 17.87 | 1,627,734 | +0.23(+1.29%) |
Jan 03, 2017 | 18.05 | 18.09 | 17.48 | 17.65 | 1,768,860 | -0.15(-0.85%) |
Dec 30, 2016 | 17.80 | 17.80 | 17.80 | 0 | -0.15(-0.84%) | |
Dec 29, 2016 | 18.14 | 18.53 | 17.79 | 17.95 | 1,718,976 | -0.07(-0.37%) |
Dec 28, 2016 | 18.34 | 18.82 | 17.96 | 18.02 | 1,609,629 | -0.60(-3.20%) |
Dec 27, 2016 | 18.27 | 18.80 | 18.27 | 18.61 | 1,415,342 | +0.25(+1.34%) |
Dec 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.45(-2.41%) | |
Dec 22, 2016 | 19.39 | 19.46 | 18.74 | 18.82 | 5,107,412 | -1.05(-5.29%) |
Dec 21, 2016 | 18.92 | 19.90 | 18.51 | 19.87 | 13,401,746 | -1.90(-8.74%) |
Dec 20, 2016 | 21.48 | 22.34 | 21.34 | 21.77 | 3,108,517 | +0.30(+1.41%) |
Dec 19, 2016 | 20.59 | 21.75 | 20.46 | 21.47 | 2,350,802 | +0.25(+1.16%) |
Dec 16, 2016 | 21.65 | 21.89 | 21.07 | 21.22 | 2,030,056 | -0.29(-1.36%) |
Dec 15, 2016 | 21.95 | 22.67 | 21.39 | 21.52 | 1,131,079 | -0.47(-2.15%) |
Dec 14, 2016 | 22.16 | 22.30 | 21.69 | 21.99 | 1,420,587 | -0.22(-0.98%) |
Dec 13, 2016 | 22.27 | 22.62 | 22.02 | 22.21 | 776,054 | -0.10(-0.47%) |
Dec 12, 2016 | 22.97 | 22.97 | 22.04 | 22.31 | 1,089,325 | -0.62(-2.72%) |
Dec 09, 2016 | 22.97 | 23.18 | 22.71 | 22.94 | 614,624 | -0.11(-0.49%) |
Dec 08, 2016 | 22.66 | 23.14 | 22.55 | 23.05 | 1,130,403 | +0.52(+2.31%) |
Dec 07, 2016 | 22.07 | 22.56 | 21.54 | 22.53 | 867,719 | +0.52(+2.36%) |
Dec 06, 2016 | 22.13 | 22.21 | 21.40 | 22.01 | 1,215,339 | -0.04(-0.17%) |
Dec 05, 2016 | 21.67 | 22.45 | 21.65 | 22.05 | 1,184,319 | +0.55(+2.55%) |
Dec 02, 2016 | 21.60 | 22.12 | 21.48 | 21.50 | 1,014,822 | -0.05(-0.22%) |