Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.94 | 17.99 | 17.82 | 17.82 | 2,995,637 | -0.11(-0.61%) |
Feb 27, 2017 | 17.80 | 18.00 | 17.70 | 17.93 | 3,150,558 | +0.16(+0.89%) |
Feb 24, 2017 | 17.63 | 17.77 | 17.54 | 17.77 | 3,090,217 | +0.11(+0.62%) |
Feb 23, 2017 | 17.60 | 17.68 | 17.41 | 17.66 | 3,756,214 | +0.16(+0.90%) |
Feb 22, 2017 | 17.47 | 17.68 | 17.40 | 17.50 | 3,034,573 | +0.07(+0.38%) |
Feb 21, 2017 | 17.30 | 17.45 | 17.01 | 17.43 | 3,284,546 | +0.13(+0.73%) |
Feb 17, 2017 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.06 | 17.37 | 17.05 | 17.31 | 3,015,182 | +0.28(+1.67%) |
Feb 15, 2017 | 17.00 | 17.08 | 16.68 | 17.03 | 6,261,869 | -0.05(-0.29%) |
Feb 14, 2017 | 17.36 | 17.37 | 17.02 | 17.07 | 3,099,749 | -0.29(-1.67%) |
Feb 13, 2017 | 17.29 | 17.39 | 17.11 | 17.36 | 3,861,553 | +0.28(+1.63%) |
Feb 10, 2017 | 16.84 | 17.09 | 16.76 | 17.09 | 4,760,868 | +0.29(+1.76%) |
Feb 09, 2017 | 17.86 | 18.08 | 16.76 | 16.79 | 13,320,235 | -0.99(-5.56%) |
Feb 08, 2017 | 17.68 | 17.79 | 17.61 | 17.78 | 2,271,972 | +0.10(+0.56%) |
Feb 07, 2017 | 17.65 | 17.74 | 17.60 | 17.68 | 1,488,971 | +0.05(+0.28%) |
Feb 06, 2017 | 17.62 | 17.75 | 17.56 | 17.63 | 2,416,209 | +0.02(+0.09%) |
Feb 03, 2017 | 17.61 | 17.71 | 17.53 | 17.61 | 2,865,985 | +0.11(+0.62%) |
Feb 02, 2017 | 17.27 | 17.52 | 17.27 | 17.51 | 2,359,979 | +0.27(+1.55%) |
Feb 01, 2017 | 17.45 | 17.57 | 17.19 | 17.24 | 2,725,802 | -0.27(-1.53%) |
Jan 31, 2017 | 17.33 | 17.56 | 17.24 | 17.51 | 3,658,046 | +0.20(+1.14%) |
Jan 30, 2017 | 17.36 | 17.45 | 17.23 | 17.31 | 3,212,057 | -0.08(-0.44%) |
Jan 27, 2017 | 17.47 | 17.54 | 17.32 | 17.39 | 3,418,065 | -0.05(-0.31%) |
Jan 26, 2017 | 17.56 | 17.63 | 17.38 | 17.44 | 3,448,412 | -0.12(-0.67%) |
Jan 25, 2017 | 17.64 | 17.75 | 17.48 | 17.56 | 2,587,544 | -0.08(-0.46%) |
Jan 24, 2017 | 17.54 | 17.67 | 17.45 | 17.64 | 2,522,256 | +0.10(+0.55%) |
Jan 23, 2017 | 17.39 | 17.55 | 17.27 | 17.54 | 2,129,460 | +0.21(+1.24%) |
Jan 20, 2017 | 17.22 | 17.37 | 17.22 | 17.33 | 2,356,663 | +0.12(+0.72%) |
Jan 19, 2017 | 17.54 | 17.62 | 17.10 | 17.20 | 4,374,931 | -0.40(-2.25%) |
Jan 18, 2017 | 17.67 | 17.69 | 17.54 | 17.60 | 3,474,505 | -0.06(-0.36%) |
Jan 17, 2017 | 17.45 | 17.67 | 17.41 | 17.67 | 3,088,899 | +0.28(+1.63%) |
Jan 13, 2017 | 17.38 | 17.38 | 17.38 | 0 | -0.04(-0.22%) | |
Jan 12, 2017 | 17.14 | 17.42 | 17.01 | 17.42 | 2,942,548 | +0.35(+2.04%) |
Jan 11, 2017 | 17.14 | 17.21 | 17.04 | 17.07 | 2,304,799 | -0.06(-0.37%) |
Jan 10, 2017 | 17.38 | 17.40 | 17.06 | 17.14 | 2,346,579 | -0.21(-1.23%) |
Jan 09, 2017 | 17.53 | 17.60 | 17.27 | 17.35 | 2,793,362 | -0.14(-0.83%) |
Jan 06, 2017 | 17.41 | 17.62 | 17.24 | 17.49 | 4,633,721 | +0.05(+0.28%) |
Jan 05, 2017 | 17.26 | 17.51 | 17.06 | 17.45 | 3,748,258 | +0.17(+0.99%) |
Jan 04, 2017 | 17.17 | 17.56 | 17.17 | 17.27 | 6,299,034 | +0.17(+0.97%) |
Jan 03, 2017 | 16.89 | 17.11 | 16.69 | 17.11 | 3,835,069 | +0.37(+2.21%) |
Dec 30, 2016 | 16.74 | 16.74 | 16.74 | 0 | +0.18(+1.07%) | |
Dec 29, 2016 | 16.33 | 16.66 | 16.22 | 16.56 | 3,377,945 | +0.21(+1.31%) |
Dec 28, 2016 | 16.33 | 16.39 | 16.20 | 16.35 | 2,630,650 | +0.02(+0.13%) |
Dec 27, 2016 | 16.28 | 16.40 | 16.20 | 16.33 | 1,641,336 | +0.09(+0.56%) |
Dec 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.26%) | |
Dec 22, 2016 | 16.13 | 16.36 | 16.07 | 16.19 | 2,815,628 | +0.01(+0.03%) |
Dec 21, 2016 | 16.69 | 16.93 | 16.17 | 16.19 | 6,612,541 | -0.54(-3.23%) |
Dec 20, 2016 | 16.75 | 16.87 | 16.62 | 16.73 | 3,520,940 | -0.08(-0.48%) |
Dec 19, 2016 | 16.42 | 16.87 | 16.37 | 16.81 | 3,986,524 | +0.59(+3.67%) |
Dec 16, 2016 | 15.92 | 16.27 | 15.91 | 16.21 | 9,016,012 | +0.36(+2.30%) |
Dec 15, 2016 | 15.92 | 16.14 | 15.76 | 15.85 | 4,321,018 | -0.07(-0.44%) |
Dec 14, 2016 | 16.59 | 16.70 | 15.91 | 15.92 | 5,470,708 | -0.68(-4.10%) |
Dec 13, 2016 | 16.61 | 16.65 | 16.39 | 16.60 | 3,418,341 | +0.00(+0.00%) |
Dec 12, 2016 | 16.42 | 16.62 | 16.39 | 16.60 | 3,219,113 | +0.20(+1.21%) |
Dec 09, 2016 | 16.58 | 16.80 | 16.38 | 16.40 | 3,395,873 | -0.18(-1.07%) |
Dec 08, 2016 | 16.36 | 16.62 | 16.29 | 16.58 | 4,055,829 | +0.13(+0.81%) |
Dec 07, 2016 | 16.26 | 16.56 | 16.25 | 16.44 | 3,741,241 | +0.21(+1.32%) |
Dec 06, 2016 | 16.02 | 16.23 | 15.96 | 16.23 | 3,290,527 | +0.20(+1.24%) |
Dec 05, 2016 | 15.65 | 16.05 | 15.59 | 16.03 | 3,511,254 | +0.37(+2.36%) |
Dec 02, 2016 | 15.53 | 15.98 | 15.52 | 15.66 | 3,965,051 | +0.26(+1.67%) |