Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.57 | 18.60 | 18.22 | 18.39 | 6,658,497 | -0.45(-2.39%) |
Feb 27, 2017 | 18.50 | 18.85 | 18.49 | 18.84 | 4,630,833 | +0.22(+1.19%) |
Feb 24, 2017 | 18.64 | 18.79 | 18.54 | 18.62 | 4,333,791 | -0.29(-1.51%) |
Feb 23, 2017 | 18.99 | 19.03 | 18.79 | 18.90 | 2,666,180 | -0.03(-0.17%) |
Feb 22, 2017 | 18.87 | 19.00 | 18.72 | 18.94 | 5,577,070 | -0.02(-0.09%) |
Feb 21, 2017 | 19.03 | 19.13 | 18.89 | 18.95 | 2,770,378 | -0.02(-0.13%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 19.19 | 19.31 | 18.93 | 18.98 | 2,784,776 | -0.21(-1.11%) |
Feb 15, 2017 | 19.15 | 19.28 | 19.07 | 19.20 | 5,239,501 | +0.13(+0.69%) |
Feb 14, 2017 | 18.72 | 19.14 | 18.67 | 19.07 | 4,906,266 | +0.30(+1.61%) |
Feb 13, 2017 | 18.66 | 18.85 | 18.62 | 18.76 | 5,730,796 | +0.13(+0.70%) |
Feb 10, 2017 | 18.67 | 18.71 | 18.54 | 18.63 | 6,026,465 | +0.04(+0.22%) |
Feb 09, 2017 | 18.44 | 18.70 | 18.40 | 18.59 | 6,680,281 | +0.16(+0.84%) |
Feb 08, 2017 | 18.56 | 18.61 | 18.37 | 18.44 | 7,487,251 | -0.20(-1.10%) |
Feb 07, 2017 | 18.60 | 18.65 | 18.51 | 18.64 | 9,067,121 | +0.12(+0.66%) |
Feb 06, 2017 | 18.42 | 18.66 | 18.22 | 18.52 | 8,478,327 | -0.05(-0.26%) |
Feb 03, 2017 | 18.18 | 18.58 | 18.03 | 18.57 | 10,501,111 | +0.47(+2.57%) |
Feb 02, 2017 | 17.50 | 18.16 | 17.48 | 18.10 | 11,110,994 | +0.44(+2.50%) |
Feb 01, 2017 | 17.46 | 17.80 | 17.32 | 17.66 | 15,141,696 | +0.39(+2.27%) |
Jan 31, 2017 | 16.77 | 17.28 | 16.47 | 17.27 | 20,115,270 | +1.17(+7.26%) |
Jan 30, 2017 | 15.93 | 16.13 | 15.76 | 16.10 | 5,577,764 | +0.05(+0.31%) |
Jan 27, 2017 | 16.10 | 16.13 | 15.95 | 16.05 | 3,769,748 | -0.08(-0.50%) |
Jan 26, 2017 | 15.98 | 16.16 | 15.94 | 16.13 | 7,101,880 | +0.16(+1.02%) |
Jan 25, 2017 | 15.88 | 16.02 | 15.72 | 15.97 | 7,425,898 | +0.23(+1.45%) |
Jan 24, 2017 | 15.65 | 15.89 | 15.59 | 15.74 | 7,457,339 | +0.16(+1.05%) |
Jan 23, 2017 | 15.64 | 15.80 | 15.55 | 15.58 | 4,416,416 | -0.11(-0.73%) |
Jan 20, 2017 | 15.78 | 15.86 | 15.67 | 15.69 | 5,513,678 | -0.04(-0.26%) |
Jan 19, 2017 | 15.88 | 15.93 | 15.65 | 15.73 | 3,656,653 | -0.10(-0.62%) |
Jan 18, 2017 | 15.81 | 15.86 | 15.66 | 15.83 | 4,762,363 | +0.07(+0.41%) |
Jan 17, 2017 | 16.19 | 16.20 | 15.68 | 15.76 | 7,214,515 | -0.46(-2.86%) |
Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | -0.18(-1.09%) | |
Jan 12, 2017 | 16.25 | 16.43 | 16.10 | 16.41 | 4,735,388 | +0.02(+0.10%) |
Jan 11, 2017 | 16.40 | 16.42 | 16.18 | 16.39 | 3,674,578 | +0.07(+0.45%) |
Jan 10, 2017 | 16.12 | 16.48 | 16.11 | 16.32 | 6,014,432 | +0.24(+1.47%) |
Jan 09, 2017 | 16.19 | 16.24 | 15.89 | 16.08 | 2,874,967 | -0.11(-0.70%) |
Jan 06, 2017 | 16.07 | 16.29 | 16.00 | 16.20 | 3,622,475 | +0.14(+0.86%) |
Jan 05, 2017 | 15.96 | 16.16 | 15.86 | 16.06 | 6,399,744 | +0.02(+0.10%) |
Jan 04, 2017 | 15.73 | 16.09 | 15.71 | 16.04 | 6,289,950 | +0.38(+2.44%) |
Jan 03, 2017 | 15.61 | 15.82 | 15.53 | 15.66 | 6,544,073 | +0.17(+1.10%) |
Dec 30, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.94%) | |
Dec 29, 2016 | 15.84 | 15.91 | 15.62 | 15.63 | 3,197,332 | -0.20(-1.23%) |
Dec 28, 2016 | 16.20 | 16.20 | 15.81 | 15.83 | 4,349,500 | -0.33(-2.07%) |
Dec 27, 2016 | 16.07 | 16.20 | 15.99 | 16.16 | 3,339,093 | +0.11(+0.71%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.14(+0.87%) | |
Dec 22, 2016 | 16.01 | 16.01 | 15.86 | 15.91 | 4,492,593 | -0.16(-1.01%) |
Dec 21, 2016 | 16.08 | 16.13 | 16.01 | 16.07 | 3,660,756 | -0.05(-0.30%) |
Dec 20, 2016 | 16.10 | 16.20 | 15.96 | 16.12 | 8,153,005 | +0.11(+0.66%) |
Dec 19, 2016 | 16.20 | 16.28 | 15.93 | 16.02 | 6,504,157 | -0.20(-1.21%) |
Dec 16, 2016 | 16.24 | 16.35 | 16.12 | 16.21 | 8,161,620 | +0.02(+0.10%) |
Dec 15, 2016 | 16.09 | 16.33 | 16.04 | 16.20 | 5,224,187 | +0.18(+1.12%) |
Dec 14, 2016 | 16.14 | 16.21 | 15.93 | 16.02 | 5,608,251 | -0.19(-1.16%) |
Dec 13, 2016 | 16.41 | 16.46 | 16.10 | 16.20 | 4,816,995 | -0.11(-0.70%) |
Dec 12, 2016 | 16.52 | 16.60 | 16.12 | 16.32 | 6,356,659 | -0.29(-1.76%) |
Dec 09, 2016 | 16.58 | 16.77 | 16.50 | 16.61 | 6,855,482 | +0.07(+0.39%) |
Dec 08, 2016 | 16.23 | 16.59 | 16.16 | 16.55 | 8,560,672 | +0.38(+2.37%) |
Dec 07, 2016 | 15.96 | 16.21 | 15.64 | 16.16 | 12,689,218 | +0.18(+1.12%) |
Dec 06, 2016 | 16.09 | 16.15 | 15.89 | 15.98 | 10,430,215 | -0.07(-0.41%) |
Dec 05, 2016 | 16.11 | 16.22 | 16.04 | 16.05 | 4,992,761 | +0.11(+0.72%) |
Dec 02, 2016 | 16.03 | 16.11 | 15.86 | 15.94 | 3,943,580 | -0.11(-0.66%) |