Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.82 | 15.87 | 15.71 | 15.73 | 5,484,456 | +0.00(+0.00%) |
Feb 27, 2017 | 15.69 | 15.78 | 15.67 | 15.73 | 5,715,758 | -0.20(-1.24%) |
Feb 24, 2017 | 15.92 | 16.01 | 15.88 | 15.93 | 6,857,201 | -0.02(-0.16%) |
Feb 23, 2017 | 15.88 | 15.97 | 15.83 | 15.95 | 6,863,917 | +0.17(+1.06%) |
Feb 22, 2017 | 15.82 | 15.84 | 15.73 | 15.79 | 6,336,095 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.80 | 15.68 | 15.79 | 7,963,784 | +0.24(+1.55%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.58 | 15.65 | 15.56 | 15.61 | 6,614,415 | +0.12(+0.76%) |
Feb 15, 2017 | 15.31 | 15.51 | 15.28 | 15.50 | 7,028,845 | +0.09(+0.60%) |
Feb 14, 2017 | 15.41 | 15.45 | 15.34 | 15.40 | 4,986,989 | -0.07(-0.44%) |
Feb 13, 2017 | 15.52 | 15.53 | 15.37 | 15.47 | 4,912,121 | -0.01(-0.04%) |
Feb 10, 2017 | 15.50 | 15.57 | 15.46 | 15.48 | 6,704,404 | -0.18(-1.15%) |
Feb 09, 2017 | 15.69 | 15.70 | 15.60 | 15.66 | 10,884,680 | +0.26(+1.69%) |
Feb 08, 2017 | 15.39 | 15.46 | 15.34 | 15.40 | 9,893,066 | +0.26(+1.72%) |
Feb 07, 2017 | 15.11 | 15.17 | 15.05 | 15.14 | 8,046,153 | +0.02(+0.12%) |
Feb 06, 2017 | 15.09 | 15.14 | 15.06 | 15.12 | 8,196,459 | -0.13(-0.85%) |
Feb 03, 2017 | 15.24 | 15.32 | 15.22 | 15.25 | 6,737,374 | -0.04(-0.24%) |
Feb 02, 2017 | 15.23 | 15.33 | 15.21 | 15.29 | 9,701,786 | -0.07(-0.44%) |
Feb 01, 2017 | 15.47 | 15.47 | 15.27 | 15.35 | 7,807,931 | -0.06(-0.40%) |
Jan 31, 2017 | 15.33 | 15.45 | 15.32 | 15.42 | 8,393,983 | +0.00(+0.00%) |
Jan 30, 2017 | 15.45 | 15.49 | 15.35 | 15.42 | 10,338,467 | +0.20(+1.30%) |
Jan 27, 2017 | 15.21 | 15.29 | 15.18 | 15.22 | 7,473,934 | -0.04(-0.24%) |
Jan 26, 2017 | 15.26 | 15.30 | 15.19 | 15.25 | 14,652,405 | -0.10(-0.65%) |
Jan 25, 2017 | 15.35 | 15.37 | 15.20 | 15.35 | 20,432,994 | -0.40(-2.55%) |
Jan 24, 2017 | 15.65 | 15.78 | 15.56 | 15.76 | 12,825,533 | -0.30(-1.85%) |
Jan 23, 2017 | 15.99 | 16.09 | 15.89 | 16.05 | 6,712,646 | +0.09(+0.54%) |
Jan 20, 2017 | 15.97 | 16.00 | 15.92 | 15.97 | 6,825,939 | -0.03(-0.19%) |
Jan 19, 2017 | 15.98 | 16.05 | 15.94 | 16.00 | 9,368,679 | -0.08(-0.50%) |
Jan 18, 2017 | 16.11 | 16.16 | 16.06 | 16.08 | 9,957,173 | -0.17(-1.03%) |
Jan 17, 2017 | 16.07 | 16.26 | 16.07 | 16.25 | 16,365,394 | -0.18(-1.09%) |
Jan 13, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.07(-0.45%) | |
Jan 12, 2017 | 16.34 | 16.54 | 16.31 | 16.50 | 12,733,419 | +0.08(+0.49%) |
Jan 11, 2017 | 16.20 | 16.43 | 16.15 | 16.42 | 16,069,732 | +0.30(+1.88%) |
Jan 10, 2017 | 16.18 | 16.20 | 16.04 | 16.12 | 12,234,084 | +0.28(+1.76%) |
Jan 09, 2017 | 15.90 | 15.90 | 15.79 | 15.84 | 10,110,524 | -0.40(-2.48%) |
Jan 06, 2017 | 16.21 | 16.30 | 16.17 | 16.24 | 10,684,502 | -0.04(-0.27%) |
Jan 05, 2017 | 16.02 | 16.31 | 16.02 | 16.28 | 13,348,165 | +0.48(+3.02%) |
Jan 04, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 10,647,424 | +0.35(+2.28%) |
Jan 03, 2017 | 15.38 | 15.50 | 15.32 | 15.45 | 12,425,622 | +0.33(+2.17%) |
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 15.25 | 15.27 | 15.13 | 15.19 | 13,976,726 | +0.09(+0.57%) |
Dec 28, 2016 | 15.16 | 15.19 | 15.06 | 15.10 | 13,462,007 | -0.09(-0.61%) |
Dec 27, 2016 | 15.28 | 15.29 | 15.17 | 15.19 | 7,761,987 | -0.07(-0.45%) |
Dec 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.35 | 15.36 | 15.27 | 15.30 | 8,193,486 | -0.04(-0.28%) |
Dec 21, 2016 | 15.42 | 15.46 | 15.32 | 15.35 | 8,838,850 | -0.06(-0.40%) |
Dec 20, 2016 | 15.50 | 15.50 | 15.38 | 15.41 | 7,811,032 | -0.15(-0.96%) |
Dec 19, 2016 | 15.61 | 15.65 | 15.54 | 15.56 | 8,249,206 | -0.07(-0.44%) |
Dec 16, 2016 | 15.50 | 15.64 | 15.42 | 15.63 | 15,458,203 | +0.35(+2.27%) |
Dec 15, 2016 | 15.45 | 15.47 | 15.27 | 15.28 | 9,401,509 | -0.27(-1.75%) |
Dec 14, 2016 | 15.78 | 15.78 | 15.50 | 15.55 | 9,895,930 | -0.20(-1.30%) |
Dec 13, 2016 | 15.71 | 15.86 | 15.67 | 15.76 | 11,065,394 | +0.26(+1.68%) |
Dec 12, 2016 | 15.56 | 15.67 | 15.47 | 15.50 | 10,542,677 | -0.11(-0.67%) |
Dec 09, 2016 | 15.53 | 15.62 | 15.44 | 15.60 | 8,608,309 | +0.11(+0.68%) |
Dec 08, 2016 | 15.43 | 15.54 | 15.40 | 15.50 | 8,308,345 | +0.04(+0.24%) |
Dec 07, 2016 | 15.30 | 15.47 | 15.25 | 15.46 | 10,186,907 | +0.29(+1.92%) |
Dec 06, 2016 | 15.17 | 15.24 | 15.07 | 15.17 | 8,965,525 | +0.11(+0.70%) |
Dec 05, 2016 | 15.32 | 15.33 | 15.04 | 15.06 | 15,553,844 | -0.07(-0.45%) |
Dec 02, 2016 | 15.09 | 15.25 | 15.06 | 15.13 | 12,336,505 | +0.09(+0.58%) |