Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.54 | 14.71 | 14.34 | 14.40 | 3,179,355 | -0.23(-1.57%) |
Feb 27, 2017 | 14.41 | 14.63 | 14.27 | 14.63 | 2,428,234 | +0.17(+1.18%) |
Feb 24, 2017 | 14.59 | 14.66 | 14.37 | 14.46 | 2,610,362 | -0.21(-1.43%) |
Feb 23, 2017 | 14.78 | 14.78 | 14.47 | 14.67 | 2,115,484 | -0.02(-0.14%) |
Feb 22, 2017 | 15.15 | 15.17 | 14.68 | 14.69 | 2,770,246 | -0.38(-2.52%) |
Feb 21, 2017 | 14.31 | 15.31 | 14.20 | 15.07 | 13,795,670 | +0.70(+4.87%) |
Feb 17, 2017 | 14.37 | 14.37 | 14.37 | 0 | -1.01(-6.57%) | |
Feb 16, 2017 | 15.28 | 16.13 | 15.06 | 15.38 | 8,011,825 | +0.15(+0.98%) |
Feb 15, 2017 | 14.66 | 15.32 | 14.62 | 15.23 | 6,616,265 | +0.29(+1.94%) |
Feb 14, 2017 | 14.64 | 15.68 | 14.30 | 14.94 | 10,591,069 | +0.10(+0.67%) |
Feb 13, 2017 | 15.20 | 15.20 | 14.65 | 14.84 | 5,470,367 | -0.31(-2.05%) |
Feb 10, 2017 | 15.41 | 15.41 | 14.53 | 15.15 | 4,764,947 | -0.27(-1.75%) |
Feb 09, 2017 | 15.29 | 15.50 | 15.18 | 15.42 | 1,576,366 | +0.13(+0.85%) |
Feb 08, 2017 | 15.23 | 15.39 | 15.06 | 15.29 | 1,811,471 | +0.02(+0.13%) |
Feb 07, 2017 | 15.30 | 15.48 | 15.11 | 15.27 | 1,787,419 | +0.01(+0.07%) |
Feb 06, 2017 | 15.42 | 15.46 | 15.20 | 15.26 | 2,048,891 | -0.17(-1.10%) |
Feb 03, 2017 | 15.47 | 15.57 | 15.30 | 15.43 | 3,741,086 | -0.01(-0.06%) |
Feb 02, 2017 | 15.09 | 15.74 | 15.04 | 15.44 | 9,339,512 | +0.38(+2.52%) |
Feb 01, 2017 | 14.99 | 15.53 | 14.92 | 15.06 | 10,107,307 | +0.09(+0.60%) |
Jan 31, 2017 | 14.81 | 15.27 | 14.78 | 14.97 | 4,487,901 | +0.10(+0.67%) |
Jan 30, 2017 | 14.67 | 14.94 | 14.40 | 14.87 | 2,762,362 | +0.09(+0.61%) |
Jan 27, 2017 | 15.41 | 15.45 | 14.74 | 14.78 | 3,978,758 | -0.51(-3.34%) |
Jan 26, 2017 | 15.30 | 15.47 | 15.27 | 15.29 | 3,224,975 | -0.07(-0.46%) |
Jan 25, 2017 | 15.62 | 15.77 | 15.34 | 15.36 | 3,483,379 | -0.21(-1.35%) |
Jan 24, 2017 | 15.39 | 15.62 | 15.32 | 15.57 | 3,400,748 | +0.16(+1.04%) |
Jan 23, 2017 | 15.72 | 15.88 | 15.27 | 15.41 | 5,042,813 | -0.26(-1.66%) |
Jan 20, 2017 | 16.00 | 16.14 | 15.55 | 15.67 | 4,127,365 | -0.29(-1.82%) |
Jan 19, 2017 | 16.25 | 16.28 | 15.96 | 15.96 | 3,946,709 | -0.31(-1.91%) |
Jan 18, 2017 | 16.16 | 16.30 | 15.91 | 16.27 | 4,000,831 | +0.16(+0.99%) |
Jan 17, 2017 | 15.81 | 16.30 | 15.68 | 16.11 | 4,022,158 | +0.30(+1.90%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.08(-0.50%) | |
Jan 12, 2017 | 15.63 | 16.29 | 15.62 | 15.89 | 6,127,249 | +0.43(+2.78%) |
Jan 11, 2017 | 15.36 | 15.63 | 15.05 | 15.46 | 8,372,215 | +0.66(+4.46%) |
Jan 10, 2017 | 12.83 | 15.58 | 12.61 | 14.80 | 13,969,923 | +1.95(+15.18%) |
Jan 09, 2017 | 12.71 | 13.09 | 12.51 | 12.85 | 4,714,773 | +0.17(+1.34%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.62 | 12.68 | 3,695,366 | -0.43(-3.28%) |
Jan 05, 2017 | 13.17 | 13.26 | 12.80 | 13.11 | 4,503,132 | -0.11(-0.83%) |
Jan 04, 2017 | 12.87 | 13.54 | 12.83 | 13.22 | 4,989,310 | +0.45(+3.52%) |
Jan 03, 2017 | 12.55 | 12.81 | 12.43 | 12.77 | 2,823,670 | +0.35(+2.82%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.20(-1.58%) | |
Dec 29, 2016 | 12.78 | 12.82 | 12.56 | 12.62 | 1,717,805 | -0.17(-1.33%) |
Dec 28, 2016 | 12.99 | 13.04 | 12.75 | 12.79 | 1,723,383 | -0.19(-1.46%) |
Dec 27, 2016 | 13.04 | 13.16 | 12.93 | 12.98 | 2,244,930 | -0.07(-0.54%) |
Dec 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.26(+2.03%) | |
Dec 22, 2016 | 13.32 | 13.35 | 12.77 | 12.79 | 3,012,710 | -0.52(-3.91%) |
Dec 21, 2016 | 13.08 | 13.56 | 13.07 | 13.31 | 3,365,407 | +0.21(+1.60%) |
Dec 20, 2016 | 13.04 | 13.56 | 12.98 | 13.10 | 7,390,847 | +0.38(+2.99%) |
Dec 19, 2016 | 12.53 | 12.84 | 12.39 | 12.72 | 2,589,962 | +0.17(+1.35%) |
Dec 16, 2016 | 12.05 | 12.58 | 12.05 | 12.55 | 2,624,051 | +0.49(+4.06%) |
Dec 15, 2016 | 11.66 | 12.11 | 11.53 | 12.06 | 3,542,202 | +0.38(+3.25%) |
Dec 14, 2016 | 12.09 | 12.10 | 11.56 | 11.68 | 2,777,145 | -0.41(-3.39%) |
Dec 13, 2016 | 12.10 | 12.21 | 11.79 | 12.09 | 2,213,121 | +0.02(+0.17%) |
Dec 12, 2016 | 12.39 | 12.44 | 12.06 | 12.07 | 2,676,258 | -0.33(-2.66%) |
Dec 09, 2016 | 12.63 | 12.63 | 12.38 | 12.40 | 3,468,825 | -0.15(-1.20%) |
Dec 08, 2016 | 11.93 | 12.56 | 11.92 | 12.55 | 3,476,553 | +0.66(+5.55%) |
Dec 07, 2016 | 11.86 | 12.12 | 11.79 | 11.89 | 3,489,253 | +0.03(+0.25%) |
Dec 06, 2016 | 11.62 | 12.03 | 11.41 | 11.86 | 3,424,587 | +0.31(+2.68%) |
Dec 05, 2016 | 11.49 | 11.67 | 11.39 | 11.55 | 3,320,331 | +0.16(+1.40%) |
Dec 02, 2016 | 11.32 | 11.63 | 11.18 | 11.39 | 5,152,791 | +0.12(+1.06%) |