Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.16 | 17.16 | 16.85 | 17.00 | 2,211,468 | -0.07(-0.40%) |
Feb 27, 2017 | 16.64 | 17.16 | 16.57 | 17.07 | 1,717,760 | +0.50(+2.99%) |
Feb 24, 2017 | 16.57 | 16.60 | 16.30 | 16.57 | 1,415,384 | -0.05(-0.32%) |
Feb 23, 2017 | 16.66 | 17.07 | 16.28 | 16.63 | 2,078,272 | +0.18(+1.06%) |
Feb 22, 2017 | 17.70 | 17.94 | 16.05 | 16.45 | 3,992,192 | -1.34(-7.51%) |
Feb 21, 2017 | 18.19 | 19.54 | 17.63 | 17.79 | 2,966,504 | +0.34(+1.92%) |
Feb 17, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.57 | 17.66 | 17.27 | 17.64 | 713,612 | +0.12(+0.68%) |
Feb 15, 2017 | 17.09 | 17.61 | 17.09 | 17.52 | 747,104 | +0.37(+2.16%) |
Feb 14, 2017 | 17.18 | 17.21 | 16.95 | 17.15 | 567,136 | -0.07(-0.41%) |
Feb 13, 2017 | 17.33 | 17.41 | 17.13 | 17.22 | 497,424 | +0.05(+0.29%) |
Feb 10, 2017 | 17.09 | 17.21 | 16.91 | 17.17 | 994,496 | +0.16(+0.91%) |
Feb 09, 2017 | 16.88 | 17.06 | 16.79 | 17.02 | 860,764 | +0.20(+1.22%) |
Feb 08, 2017 | 16.66 | 16.81 | 16.52 | 16.81 | 824,140 | +0.06(+0.37%) |
Feb 07, 2017 | 17.07 | 17.18 | 16.56 | 16.75 | 734,848 | -0.23(-1.37%) |
Feb 06, 2017 | 17.07 | 17.09 | 16.87 | 16.98 | 524,020 | -0.15(-0.90%) |
Feb 03, 2017 | 16.73 | 17.20 | 16.70 | 17.14 | 625,204 | +0.54(+3.22%) |
Feb 02, 2017 | 16.89 | 16.89 | 16.52 | 16.60 | 690,972 | -0.32(-1.86%) |
Feb 01, 2017 | 17.02 | 17.20 | 16.57 | 16.92 | 677,444 | -0.02(-0.09%) |
Jan 31, 2017 | 16.78 | 16.97 | 16.65 | 16.93 | 524,112 | +0.09(+0.53%) |
Jan 30, 2017 | 16.87 | 16.96 | 16.56 | 16.84 | 857,668 | -0.20(-1.17%) |
Jan 27, 2017 | 16.99 | 17.11 | 16.71 | 17.04 | 488,812 | -0.04(-0.20%) |
Jan 26, 2017 | 17.52 | 17.59 | 16.98 | 17.08 | 623,404 | -0.41(-2.36%) |
Jan 25, 2017 | 17.80 | 17.93 | 17.43 | 17.49 | 1,006,128 | -0.08(-0.47%) |
Jan 24, 2017 | 17.15 | 17.71 | 17.15 | 17.57 | 848,732 | +0.54(+3.14%) |
Jan 23, 2017 | 16.80 | 17.09 | 16.74 | 17.04 | 616,100 | +0.11(+0.65%) |
Jan 20, 2017 | 16.95 | 17.12 | 16.87 | 16.93 | 540,132 | -0.01(-0.03%) |
Jan 19, 2017 | 17.33 | 17.48 | 16.92 | 16.93 | 570,192 | -0.39(-2.28%) |
Jan 18, 2017 | 17.00 | 17.40 | 16.84 | 17.33 | 885,564 | +0.21(+1.21%) |
Jan 17, 2017 | 17.42 | 17.50 | 17.07 | 17.12 | 625,584 | -0.33(-1.88%) |
Jan 13, 2017 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.76%) | |
Jan 12, 2017 | 17.32 | 17.32 | 16.74 | 17.14 | 573,320 | -0.17(-1.00%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.01 | 17.32 | 947,832 | +0.13(+0.77%) |
Jan 10, 2017 | 16.95 | 17.30 | 16.79 | 17.18 | 821,804 | +0.36(+2.11%) |
Jan 09, 2017 | 16.75 | 16.86 | 16.40 | 16.83 | 892,096 | +0.10(+0.58%) |
Jan 06, 2017 | 16.77 | 16.99 | 16.68 | 16.73 | 716,448 | -0.05(-0.30%) |
Jan 05, 2017 | 17.42 | 17.49 | 16.27 | 16.78 | 1,377,852 | -0.53(-3.08%) |
Jan 04, 2017 | 17.07 | 17.59 | 16.84 | 17.32 | 2,496,120 | +0.53(+3.17%) |
Jan 03, 2017 | 16.24 | 16.95 | 16.24 | 16.78 | 1,841,952 | +0.68(+4.24%) |
Dec 30, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.39(-2.39%) | |
Dec 29, 2016 | 16.48 | 16.66 | 16.41 | 16.50 | 639,512 | +0.02(+0.12%) |
Dec 28, 2016 | 16.55 | 16.66 | 16.35 | 16.48 | 675,188 | -0.06(-0.36%) |
Dec 27, 2016 | 16.25 | 16.68 | 16.25 | 16.54 | 406,784 | +0.20(+1.22%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.43%) | |
Dec 22, 2016 | 16.43 | 16.62 | 16.13 | 16.27 | 727,712 | -0.22(-1.33%) |
Dec 21, 2016 | 16.51 | 16.70 | 16.42 | 16.48 | 820,268 | -0.01(-0.05%) |
Dec 20, 2016 | 16.64 | 16.64 | 16.32 | 16.49 | 1,292,120 | -0.01(-0.08%) |
Dec 19, 2016 | 16.64 | 16.89 | 16.47 | 16.50 | 632,828 | -0.19(-1.14%) |
Dec 16, 2016 | 16.82 | 16.93 | 16.59 | 16.70 | 1,534,548 | -0.07(-0.39%) |
Dec 15, 2016 | 16.94 | 17.39 | 16.64 | 16.76 | 1,000,876 | -0.12(-0.71%) |
Dec 14, 2016 | 17.30 | 17.38 | 16.82 | 16.88 | 794,208 | -0.41(-2.36%) |
Dec 13, 2016 | 17.32 | 17.46 | 17.19 | 17.29 | 904,468 | +0.08(+0.44%) |
Dec 12, 2016 | 17.23 | 17.30 | 17.06 | 17.21 | 595,512 | -0.11(-0.65%) |
Dec 09, 2016 | 17.22 | 17.41 | 17.21 | 17.32 | 721,708 | +0.14(+0.84%) |
Dec 08, 2016 | 16.75 | 17.21 | 16.73 | 17.18 | 1,043,312 | +0.43(+2.60%) |
Dec 07, 2016 | 16.99 | 17.02 | 16.74 | 16.75 | 1,218,276 | -0.31(-1.82%) |
Dec 06, 2016 | 17.24 | 17.30 | 16.93 | 17.05 | 1,557,776 | -0.14(-0.81%) |
Dec 05, 2016 | 17.10 | 17.34 | 17.03 | 17.20 | 838,728 | +0.21(+1.24%) |
Dec 02, 2016 | 16.91 | 17.20 | 16.78 | 16.98 | 934,336 | +0.08(+0.47%) |