Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.65 | 18.66 | 18.34 | 18.35 | 6,565,798 | -0.34(-1.83%) |
Feb 27, 2017 | 18.65 | 18.73 | 18.43 | 18.69 | 4,143,301 | +0.13(+0.70%) |
Feb 24, 2017 | 18.50 | 18.64 | 18.37 | 18.56 | 5,291,333 | +0.02(+0.12%) |
Feb 23, 2017 | 18.66 | 18.70 | 18.40 | 18.54 | 5,756,804 | -0.12(-0.65%) |
Feb 22, 2017 | 18.53 | 18.71 | 18.36 | 18.66 | 3,896,015 | +0.08(+0.41%) |
Feb 21, 2017 | 18.53 | 18.69 | 18.52 | 18.59 | 3,838,946 | +0.07(+0.37%) |
Feb 17, 2017 | 18.52 | 18.52 | 18.52 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.70 | 18.76 | 18.50 | 18.51 | 3,800,477 | -0.19(-1.01%) |
Feb 15, 2017 | 18.50 | 18.74 | 18.46 | 18.70 | 4,720,361 | +0.17(+0.94%) |
Feb 14, 2017 | 18.71 | 18.77 | 18.49 | 18.53 | 7,971,093 | -0.17(-0.93%) |
Feb 13, 2017 | 18.43 | 18.78 | 18.34 | 18.70 | 9,550,604 | +0.39(+2.10%) |
Feb 10, 2017 | 19.14 | 19.15 | 18.03 | 18.31 | 11,976,938 | +0.73(+4.13%) |
Feb 09, 2017 | 17.45 | 17.68 | 17.44 | 17.59 | 5,517,357 | +0.16(+0.91%) |
Feb 08, 2017 | 17.36 | 17.53 | 17.32 | 17.43 | 6,936,718 | +0.07(+0.39%) |
Feb 07, 2017 | 17.76 | 17.76 | 17.29 | 17.36 | 8,506,848 | -0.55(-3.08%) |
Feb 06, 2017 | 17.76 | 18.00 | 17.76 | 17.91 | 4,639,430 | +0.14(+0.77%) |
Feb 03, 2017 | 17.75 | 17.89 | 17.64 | 17.78 | 3,987,945 | +0.16(+0.90%) |
Feb 02, 2017 | 17.60 | 17.82 | 17.51 | 17.62 | 5,029,820 | +0.01(+0.04%) |
Feb 01, 2017 | 17.78 | 17.89 | 17.49 | 17.61 | 5,138,816 | -0.17(-0.98%) |
Jan 31, 2017 | 18.06 | 18.09 | 17.73 | 17.78 | 5,538,837 | -0.29(-1.59%) |
Jan 30, 2017 | 18.05 | 18.08 | 17.89 | 18.07 | 2,793,122 | +0.02(+0.08%) |
Jan 27, 2017 | 18.11 | 18.14 | 17.95 | 18.06 | 2,918,911 | +0.00(+0.00%) |
Jan 26, 2017 | 17.96 | 18.07 | 17.89 | 18.06 | 3,833,773 | +0.11(+0.63%) |
Jan 25, 2017 | 17.78 | 17.99 | 17.75 | 17.94 | 4,147,175 | +0.28(+1.58%) |
Jan 24, 2017 | 17.52 | 17.77 | 17.43 | 17.66 | 5,158,694 | +0.20(+1.17%) |
Jan 23, 2017 | 17.41 | 17.48 | 17.28 | 17.46 | 4,840,227 | +0.02(+0.09%) |
Jan 20, 2017 | 17.46 | 17.58 | 17.43 | 17.44 | 5,472,325 | +0.02(+0.13%) |
Jan 19, 2017 | 17.78 | 17.82 | 17.32 | 17.42 | 6,600,936 | -0.36(-2.04%) |
Jan 18, 2017 | 17.78 | 17.88 | 17.71 | 17.78 | 4,088,096 | +0.01(+0.04%) |
Jan 17, 2017 | 17.76 | 17.95 | 17.67 | 17.78 | 3,318,929 | -0.05(-0.25%) |
Jan 13, 2017 | 17.82 | 17.82 | 17.82 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.67 | 17.94 | 17.66 | 17.91 | 3,548,310 | -0.01(-0.04%) |
Jan 11, 2017 | 17.60 | 17.92 | 17.56 | 17.91 | 4,591,414 | +0.29(+1.67%) |
Jan 10, 2017 | 17.75 | 17.85 | 17.60 | 17.62 | 4,218,487 | -0.15(-0.85%) |
Jan 09, 2017 | 17.82 | 17.90 | 17.65 | 17.77 | 3,414,295 | -0.10(-0.55%) |
Jan 06, 2017 | 17.54 | 17.95 | 17.43 | 17.87 | 5,238,244 | +0.41(+2.34%) |
Jan 05, 2017 | 17.53 | 17.65 | 17.30 | 17.46 | 7,083,458 | -0.40(-2.24%) |
Jan 04, 2017 | 17.85 | 17.96 | 17.76 | 17.86 | 4,137,949 | +0.09(+0.51%) |
Jan 03, 2017 | 17.88 | 17.92 | 17.72 | 17.77 | 2,998,488 | +0.08(+0.43%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.85 | 17.96 | 17.81 | 17.87 | 3,048,465 | +0.08(+0.47%) |
Dec 28, 2016 | 17.96 | 18.06 | 17.78 | 17.78 | 2,914,158 | -0.17(-0.97%) |
Dec 27, 2016 | 17.90 | 18.10 | 17.85 | 17.96 | 1,833,453 | +0.12(+0.68%) |
Dec 23, 2016 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 17.73 | 17.85 | 17.65 | 17.82 | 1,987,250 | +0.06(+0.34%) |
Dec 21, 2016 | 17.87 | 17.97 | 17.75 | 17.76 | 3,629,670 | -0.16(-0.89%) |
Dec 20, 2016 | 18.06 | 18.13 | 17.69 | 17.92 | 5,020,554 | -0.12(-0.67%) |
Dec 19, 2016 | 18.03 | 18.25 | 17.98 | 18.04 | 3,774,352 | -0.01(-0.04%) |
Dec 16, 2016 | 18.31 | 18.34 | 18.01 | 18.05 | 5,158,593 | -0.21(-1.16%) |
Dec 15, 2016 | 18.15 | 18.39 | 18.07 | 18.26 | 3,644,154 | +0.05(+0.25%) |
Dec 14, 2016 | 18.39 | 18.44 | 18.14 | 18.22 | 3,666,372 | -0.14(-0.78%) |
Dec 13, 2016 | 18.21 | 18.45 | 18.21 | 18.36 | 4,555,286 | +0.20(+1.12%) |
Dec 12, 2016 | 18.15 | 18.17 | 17.97 | 18.16 | 2,983,670 | +0.08(+0.46%) |
Dec 09, 2016 | 17.85 | 18.12 | 17.84 | 18.07 | 3,949,867 | +0.21(+1.18%) |
Dec 08, 2016 | 17.76 | 17.96 | 17.71 | 17.86 | 4,788,574 | +0.14(+0.77%) |
Dec 07, 2016 | 17.52 | 17.80 | 17.32 | 17.72 | 7,855,672 | +0.14(+0.77%) |
Dec 06, 2016 | 18.25 | 18.40 | 17.23 | 17.59 | 20,415,016 | -0.55(-3.04%) |
Dec 05, 2016 | 18.23 | 18.27 | 18.09 | 18.14 | 5,573,313 | +0.02(+0.08%) |
Dec 02, 2016 | 18.23 | 18.40 | 18.12 | 18.12 | 4,017,951 | -0.11(-0.58%) |