Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.21 | 16.38 | 16.19 | 16.22 | 2,440,197 | -0.02(-0.11%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.19 | 16.24 | 1,647,521 | +0.00(+0.00%) |
Feb 24, 2017 | 16.02 | 16.30 | 16.00 | 16.24 | 1,470,453 | -0.02(-0.11%) |
Feb 23, 2017 | 16.56 | 16.56 | 16.14 | 16.26 | 2,126,911 | -0.12(-0.73%) |
Feb 22, 2017 | 16.39 | 16.46 | 16.16 | 16.38 | 2,545,138 | -0.10(-0.58%) |
Feb 21, 2017 | 16.56 | 16.66 | 16.43 | 16.47 | 2,574,489 | -0.09(-0.53%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 17.06 | 17.06 | 16.78 | 16.82 | 2,898,982 | -0.24(-1.38%) |
Feb 15, 2017 | 17.07 | 17.15 | 16.92 | 17.06 | 3,165,749 | -0.03(-0.20%) |
Feb 14, 2017 | 17.12 | 17.32 | 17.03 | 17.09 | 1,959,679 | -0.10(-0.56%) |
Feb 13, 2017 | 17.04 | 17.30 | 17.04 | 17.19 | 1,564,638 | +0.09(+0.51%) |
Feb 10, 2017 | 17.08 | 17.21 | 16.96 | 17.10 | 2,412,933 | +0.14(+0.82%) |
Feb 09, 2017 | 16.54 | 17.05 | 16.51 | 16.96 | 2,919,309 | +0.42(+2.53%) |
Feb 08, 2017 | 16.32 | 16.55 | 16.24 | 16.54 | 2,817,805 | +0.02(+0.11%) |
Feb 07, 2017 | 16.72 | 16.76 | 16.49 | 16.53 | 2,219,637 | -0.11(-0.68%) |
Feb 06, 2017 | 16.60 | 16.76 | 16.51 | 16.64 | 2,064,791 | -0.02(-0.11%) |
Feb 03, 2017 | 16.46 | 16.75 | 16.44 | 16.66 | 1,888,392 | +0.37(+2.30%) |
Feb 02, 2017 | 16.45 | 16.58 | 16.23 | 16.28 | 2,429,149 | -0.23(-1.37%) |
Feb 01, 2017 | 16.19 | 16.52 | 16.18 | 16.51 | 3,046,329 | +0.47(+2.94%) |
Jan 31, 2017 | 15.79 | 16.12 | 15.67 | 16.04 | 2,047,686 | +0.23(+1.43%) |
Jan 30, 2017 | 15.67 | 15.88 | 15.47 | 15.81 | 2,334,033 | +0.00(+0.00%) |
Jan 27, 2017 | 16.14 | 16.14 | 15.80 | 15.81 | 1,853,984 | -0.25(-1.57%) |
Jan 26, 2017 | 16.19 | 16.24 | 15.84 | 16.06 | 2,183,311 | -0.02(-0.11%) |
Jan 25, 2017 | 16.06 | 16.28 | 15.95 | 16.08 | 2,235,262 | +0.16(+0.99%) |
Jan 24, 2017 | 15.92 | 16.01 | 15.78 | 15.92 | 1,895,473 | +0.11(+0.72%) |
Jan 23, 2017 | 15.97 | 16.04 | 15.62 | 15.81 | 1,903,534 | -0.17(-1.04%) |
Jan 20, 2017 | 15.89 | 16.15 | 15.69 | 15.98 | 2,872,693 | +0.09(+0.55%) |
Jan 19, 2017 | 15.95 | 16.06 | 15.77 | 15.89 | 2,745,886 | +0.06(+0.39%) |
Jan 18, 2017 | 15.55 | 15.85 | 15.28 | 15.83 | 3,232,586 | +0.39(+2.54%) |
Jan 17, 2017 | 15.46 | 15.60 | 15.29 | 15.44 | 2,097,950 | -0.19(-1.23%) |
Jan 13, 2017 | 15.63 | 15.63 | 15.63 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.57 | 15.60 | 15.17 | 15.58 | 2,440,838 | -0.01(-0.06%) |
Jan 11, 2017 | 15.45 | 15.68 | 15.40 | 15.59 | 2,899,168 | +0.14(+0.90%) |
Jan 10, 2017 | 15.20 | 15.55 | 15.14 | 15.45 | 2,675,153 | +0.32(+2.13%) |
Jan 09, 2017 | 15.52 | 15.52 | 14.93 | 15.13 | 4,882,856 | -0.73(-4.62%) |
Jan 06, 2017 | 15.99 | 16.07 | 15.79 | 15.86 | 2,589,166 | -0.02(-0.11%) |
Jan 05, 2017 | 16.17 | 16.20 | 15.77 | 15.88 | 2,337,448 | -0.38(-2.36%) |
Jan 04, 2017 | 15.90 | 16.34 | 15.86 | 16.26 | 2,881,877 | +0.48(+3.04%) |
Jan 03, 2017 | 15.78 | 15.98 | 15.64 | 15.78 | 3,295,690 | +0.11(+0.72%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.74 | 15.92 | 15.58 | 15.74 | 1,649,954 | -0.03(-0.17%) |
Dec 28, 2016 | 15.98 | 16.01 | 15.65 | 15.77 | 1,850,345 | -0.19(-1.20%) |
Dec 27, 2016 | 15.92 | 16.08 | 15.89 | 15.96 | 1,748,183 | +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 | 15.56 | 15.76 | 2,259,374 | +0.11(+0.72%) |
Dec 21, 2016 | 15.65 | 15.78 | 15.53 | 15.64 | 1,661,585 | -0.03(-0.17%) |
Dec 20, 2016 | 15.37 | 15.67 | 15.36 | 15.67 | 2,298,768 | +0.27(+1.75%) |
Dec 19, 2016 | 15.28 | 15.41 | 15.17 | 15.40 | 1,949,060 | +0.08(+0.51%) |
Dec 16, 2016 | 15.34 | 15.46 | 15.18 | 15.32 | 3,667,334 | +0.05(+0.34%) |
Dec 15, 2016 | 15.24 | 15.49 | 15.18 | 15.27 | 2,753,817 | +0.16(+1.04%) |
Dec 14, 2016 | 15.12 | 15.50 | 15.03 | 15.11 | 4,539,628 | -0.09(-0.57%) |
Dec 13, 2016 | 15.21 | 15.27 | 14.87 | 15.20 | 4,487,041 | +0.07(+0.46%) |
Dec 12, 2016 | 14.80 | 15.17 | 14.80 | 15.13 | 4,833,572 | +0.43(+2.90%) |
Dec 09, 2016 | 14.12 | 14.83 | 14.07 | 14.70 | 6,648,484 | +0.69(+4.91%) |
Dec 08, 2016 | 13.40 | 14.02 | 13.36 | 14.02 | 4,962,338 | +0.64(+4.82%) |
Dec 07, 2016 | 13.25 | 13.37 | 13.16 | 13.37 | 2,659,943 | +0.16(+1.19%) |
Dec 06, 2016 | 13.12 | 13.27 | 12.98 | 13.21 | 2,192,587 | +0.14(+1.07%) |
Dec 05, 2016 | 13.06 | 13.14 | 12.96 | 13.07 | 2,476,074 | +0.10(+0.74%) |
Dec 02, 2016 | 12.97 | 13.11 | 12.91 | 12.98 | 2,590,444 | +0.00(+0.00%) |