Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.00 | 18.53 | 17.95 | 18.40 | 4,057,021 | +0.36(+1.99%) |
Feb 27, 2017 | 17.92 | 18.18 | 17.88 | 18.04 | 5,736,867 | +0.07(+0.36%) |
Feb 24, 2017 | 17.74 | 18.12 | 17.45 | 17.97 | 2,776,146 | +0.07(+0.41%) |
Feb 23, 2017 | 18.41 | 18.53 | 17.88 | 17.90 | 2,355,321 | -0.40(-2.18%) |
Feb 22, 2017 | 18.59 | 18.64 | 18.26 | 18.30 | 3,186,600 | -0.44(-2.35%) |
Feb 21, 2017 | 17.96 | 18.74 | 17.87 | 18.74 | 5,267,071 | +1.37(+7.87%) |
Feb 17, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.21(-1.20%) | |
Feb 16, 2017 | 17.38 | 18.06 | 17.38 | 17.58 | 4,491,585 | +0.32(+1.84%) |
Feb 15, 2017 | 17.74 | 18.21 | 16.81 | 17.26 | 7,424,906 | -0.42(-2.39%) |
Feb 14, 2017 | 17.26 | 17.70 | 17.22 | 17.69 | 4,583,098 | +0.34(+1.97%) |
Feb 13, 2017 | 17.12 | 17.50 | 17.10 | 17.35 | 2,821,640 | +0.33(+1.91%) |
Feb 10, 2017 | 16.97 | 17.05 | 16.87 | 17.02 | 3,868,974 | +0.24(+1.46%) |
Feb 09, 2017 | 16.32 | 16.80 | 16.41 | 16.78 | 2,848,270 | +0.46(+2.79%) |
Feb 08, 2017 | 16.30 | 16.40 | 16.02 | 16.32 | 2,560,641 | +0.02(+0.15%) |
Feb 07, 2017 | 16.53 | 16.64 | 16.23 | 16.30 | 1,648,366 | -0.35(-2.10%) |
Feb 06, 2017 | 16.62 | 16.70 | 16.55 | 16.65 | 2,129,521 | -0.08(-0.49%) |
Feb 03, 2017 | 16.86 | 16.94 | 16.67 | 16.73 | 2,158,965 | -0.03(-0.19%) |
Feb 02, 2017 | 16.99 | 17.05 | 16.69 | 16.76 | 2,445,551 | -0.34(-2.00%) |
Feb 01, 2017 | 16.71 | 17.13 | 16.63 | 17.10 | 2,666,276 | +0.50(+3.04%) |
Jan 31, 2017 | 16.74 | 16.81 | 16.25 | 16.60 | 2,997,104 | -0.15(-0.92%) |
Jan 30, 2017 | 16.96 | 16.96 | 16.55 | 16.75 | 2,164,740 | -0.41(-2.37%) |
Jan 27, 2017 | 17.35 | 17.45 | 17.08 | 17.16 | 1,925,040 | -0.22(-1.26%) |
Jan 26, 2017 | 17.45 | 17.67 | 17.23 | 17.38 | 2,841,240 | -0.12(-0.70%) |
Jan 25, 2017 | 16.94 | 17.50 | 16.90 | 17.50 | 7,371,985 | +0.41(+2.38%) |
Jan 24, 2017 | 16.52 | 17.20 | 16.51 | 17.09 | 2,267,042 | +0.69(+4.22%) |
Jan 23, 2017 | 16.24 | 16.42 | 16.19 | 16.40 | 2,607,290 | +0.31(+1.92%) |
Jan 20, 2017 | 16.08 | 16.31 | 15.93 | 16.09 | 2,770,714 | +0.09(+0.56%) |
Jan 19, 2017 | 16.44 | 16.49 | 15.92 | 16.00 | 1,736,877 | -0.37(-2.24%) |
Jan 18, 2017 | 16.12 | 16.41 | 16.05 | 16.37 | 2,547,706 | +0.28(+1.77%) |
Jan 17, 2017 | 16.49 | 16.49 | 15.89 | 16.08 | 2,496,841 | -0.33(-1.98%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.70%) | |
Jan 12, 2017 | 16.22 | 16.32 | 16.03 | 16.30 | 2,007,469 | +0.07(+0.40%) |
Jan 11, 2017 | 16.11 | 16.39 | 16.09 | 16.23 | 3,079,536 | +0.15(+0.96%) |
Jan 10, 2017 | 15.78 | 16.21 | 15.78 | 16.08 | 2,814,630 | +0.38(+2.44%) |
Jan 09, 2017 | 15.57 | 16.06 | 15.51 | 15.69 | 2,174,956 | +0.06(+0.36%) |
Jan 06, 2017 | 15.90 | 15.94 | 15.61 | 15.64 | 2,588,817 | -0.24(-1.49%) |
Jan 05, 2017 | 15.97 | 16.20 | 15.75 | 15.87 | 2,769,329 | -0.17(-1.07%) |
Jan 04, 2017 | 15.77 | 16.16 | 15.69 | 16.04 | 2,262,515 | +0.37(+2.34%) |
Jan 03, 2017 | 15.82 | 15.84 | 15.41 | 15.68 | 2,065,091 | +0.15(+0.94%) |
Dec 30, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.42%) | |
Dec 29, 2016 | 15.77 | 15.84 | 15.49 | 15.60 | 1,511,105 | -0.11(-0.73%) |
Dec 28, 2016 | 15.91 | 16.07 | 15.68 | 15.71 | 1,929,396 | -0.15(-0.92%) |
Dec 27, 2016 | 15.87 | 16.03 | 15.77 | 15.86 | 1,244,785 | -0.02(-0.10%) |
Dec 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 16.17 | 16.19 | 15.66 | 15.84 | 1,808,021 | -0.34(-2.11%) |
Dec 21, 2016 | 16.17 | 16.47 | 16.08 | 16.18 | 2,375,384 | -0.02(-0.10%) |
Dec 20, 2016 | 16.10 | 16.31 | 16.04 | 16.20 | 1,707,610 | +0.15(+0.91%) |
Dec 19, 2016 | 16.10 | 16.12 | 15.90 | 16.05 | 1,642,759 | -0.05(-0.30%) |
Dec 16, 2016 | 16.49 | 16.52 | 16.04 | 16.10 | 3,517,153 | -0.35(-2.13%) |
Dec 15, 2016 | 15.86 | 16.47 | 15.64 | 16.45 | 4,364,028 | +0.59(+3.75%) |
Dec 14, 2016 | 15.92 | 16.28 | 15.76 | 15.86 | 3,377,510 | -0.17(-1.07%) |
Dec 13, 2016 | 16.19 | 16.25 | 15.94 | 16.03 | 3,733,566 | +0.02(+0.13%) |
Dec 12, 2016 | 16.21 | 16.60 | 15.94 | 16.01 | 7,238,748 | -0.42(-2.56%) |
Dec 09, 2016 | 16.47 | 16.59 | 16.10 | 16.43 | 4,055,729 | -0.02(-0.10%) |
Dec 08, 2016 | 16.14 | 16.47 | 16.02 | 16.44 | 3,841,534 | +0.32(+2.01%) |
Dec 07, 2016 | 16.08 | 16.25 | 15.84 | 16.12 | 2,510,382 | +0.08(+0.50%) |
Dec 06, 2016 | 15.78 | 16.07 | 15.63 | 16.04 | 2,207,108 | +0.24(+1.54%) |
Dec 05, 2016 | 15.80 | 16.06 | 15.72 | 15.80 | 2,811,615 | +0.21(+1.35%) |
Dec 02, 2016 | 15.66 | 15.89 | 15.49 | 15.59 | 2,598,710 | -0.09(-0.57%) |