Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.21 | 16.38 | 16.19 | 16.22 | 2,440,532 | -0.02(-0.11%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.19 | 16.24 | 1,647,748 | +0.00(+0.00%) |
Feb 24, 2017 | 16.02 | 16.29 | 15.99 | 16.24 | 1,470,656 | -0.02(-0.11%) |
Feb 23, 2017 | 16.56 | 16.56 | 16.13 | 16.25 | 2,127,203 | -0.12(-0.73%) |
Feb 22, 2017 | 16.38 | 16.45 | 16.16 | 16.37 | 2,545,488 | -0.10(-0.58%) |
Feb 21, 2017 | 16.56 | 16.65 | 16.43 | 16.47 | 2,574,843 | -0.09(-0.53%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 17.05 | 17.05 | 16.78 | 16.82 | 2,899,381 | -0.24(-1.38%) |
Feb 15, 2017 | 17.07 | 17.15 | 16.92 | 17.05 | 3,166,184 | -0.03(-0.20%) |
Feb 14, 2017 | 17.12 | 17.32 | 17.03 | 17.09 | 1,959,948 | -0.10(-0.56%) |
Feb 13, 2017 | 17.04 | 17.30 | 17.04 | 17.19 | 1,564,853 | +0.09(+0.51%) |
Feb 10, 2017 | 17.08 | 17.21 | 16.96 | 17.10 | 2,413,265 | +0.14(+0.82%) |
Feb 09, 2017 | 16.54 | 17.05 | 16.51 | 16.96 | 2,919,710 | +0.42(+2.53%) |
Feb 08, 2017 | 16.32 | 16.54 | 16.24 | 16.54 | 2,818,192 | +0.02(+0.11%) |
Feb 07, 2017 | 16.71 | 16.76 | 16.49 | 16.52 | 2,219,942 | -0.11(-0.68%) |
Feb 06, 2017 | 16.60 | 16.76 | 16.51 | 16.64 | 2,065,075 | -0.02(-0.11%) |
Feb 03, 2017 | 16.45 | 16.75 | 16.43 | 16.65 | 1,888,652 | +0.37(+2.30%) |
Feb 02, 2017 | 16.44 | 16.58 | 16.23 | 16.28 | 2,429,483 | -0.23(-1.37%) |
Feb 01, 2017 | 16.19 | 16.51 | 16.18 | 16.51 | 3,046,748 | +0.47(+2.93%) |
Jan 31, 2017 | 15.79 | 16.11 | 15.67 | 16.03 | 2,047,968 | +0.23(+1.43%) |
Jan 30, 2017 | 15.67 | 15.88 | 15.47 | 15.81 | 2,334,354 | +0.00(+0.00%) |
Jan 27, 2017 | 16.14 | 16.14 | 15.80 | 15.81 | 1,854,239 | -0.25(-1.57%) |
Jan 26, 2017 | 16.18 | 16.24 | 15.83 | 16.06 | 2,183,611 | -0.02(-0.11%) |
Jan 25, 2017 | 16.06 | 16.28 | 15.95 | 16.08 | 2,235,570 | +0.16(+0.99%) |
Jan 24, 2017 | 15.91 | 16.00 | 15.77 | 15.92 | 1,895,733 | +0.11(+0.72%) |
Jan 23, 2017 | 15.97 | 16.03 | 15.62 | 15.81 | 1,903,796 | -0.17(-1.04%) |
Jan 20, 2017 | 15.89 | 16.15 | 15.69 | 15.97 | 2,873,089 | +0.09(+0.55%) |
Jan 19, 2017 | 15.95 | 16.06 | 15.77 | 15.89 | 2,746,264 | +0.06(+0.39%) |
Jan 18, 2017 | 15.55 | 15.85 | 15.28 | 15.83 | 3,233,030 | +0.39(+2.54%) |
Jan 17, 2017 | 15.46 | 15.60 | 15.29 | 15.43 | 2,098,239 | -0.19(-1.23%) |
Jan 13, 2017 | 15.63 | 15.63 | 15.63 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.56 | 15.60 | 15.17 | 15.58 | 2,441,173 | -0.01(-0.06%) |
Jan 11, 2017 | 15.45 | 15.68 | 15.40 | 15.59 | 2,899,567 | +0.14(+0.90%) |
Jan 10, 2017 | 15.20 | 15.55 | 15.14 | 15.45 | 2,675,521 | +0.32(+2.13%) |
Jan 09, 2017 | 15.52 | 15.52 | 14.93 | 15.13 | 4,883,527 | -0.73(-4.62%) |
Jan 06, 2017 | 15.99 | 16.07 | 15.79 | 15.86 | 2,589,522 | -0.02(-0.11%) |
Jan 05, 2017 | 16.17 | 16.20 | 15.76 | 15.88 | 2,337,769 | -0.38(-2.36%) |
Jan 04, 2017 | 15.90 | 16.34 | 15.86 | 16.26 | 2,882,273 | +0.48(+3.04%) |
Jan 03, 2017 | 15.78 | 15.97 | 15.63 | 15.78 | 3,296,144 | +0.11(+0.72%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.74 | 15.91 | 15.58 | 15.74 | 1,650,181 | -0.03(-0.17%) |
Dec 28, 2016 | 15.98 | 16.01 | 15.65 | 15.76 | 1,850,600 | -0.19(-1.20%) |
Dec 27, 2016 | 15.92 | 16.08 | 15.89 | 15.96 | 1,748,424 | +0.03(+0.16%) |
Dec 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.58 | 15.78 | 15.55 | 15.76 | 2,259,684 | +0.11(+0.72%) |
Dec 21, 2016 | 15.65 | 15.77 | 15.53 | 15.64 | 1,661,814 | -0.03(-0.17%) |
Dec 20, 2016 | 15.37 | 15.67 | 15.36 | 15.67 | 2,299,084 | +0.27(+1.75%) |
Dec 19, 2016 | 15.28 | 15.41 | 15.17 | 15.40 | 1,949,328 | +0.08(+0.51%) |
Dec 16, 2016 | 15.34 | 15.46 | 15.18 | 15.32 | 3,667,838 | +0.05(+0.34%) |
Dec 15, 2016 | 15.24 | 15.49 | 15.18 | 15.27 | 2,754,195 | +0.16(+1.04%) |
Dec 14, 2016 | 15.12 | 15.49 | 15.03 | 15.11 | 4,540,253 | -0.09(-0.57%) |
Dec 13, 2016 | 15.21 | 15.26 | 14.87 | 15.20 | 4,487,658 | +0.07(+0.46%) |
Dec 12, 2016 | 14.80 | 15.16 | 14.80 | 15.13 | 4,834,236 | +0.43(+2.90%) |
Dec 09, 2016 | 14.12 | 14.82 | 14.07 | 14.70 | 6,649,399 | +0.69(+4.91%) |
Dec 08, 2016 | 13.39 | 14.02 | 13.36 | 14.01 | 4,963,021 | +0.64(+4.82%) |
Dec 07, 2016 | 13.25 | 13.37 | 13.16 | 13.37 | 2,660,308 | +0.16(+1.19%) |
Dec 06, 2016 | 13.12 | 13.26 | 12.98 | 13.21 | 2,192,889 | +0.14(+1.07%) |
Dec 05, 2016 | 13.06 | 13.14 | 12.96 | 13.07 | 2,476,414 | +0.10(+0.74%) |
Dec 02, 2016 | 12.97 | 13.11 | 12.91 | 12.98 | 2,590,800 | +0.00(+0.00%) |