Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.28 | 16.73 | 16.27 | 16.67 | 91,133,024 | +0.25(+1.53%) |
Feb 27, 2017 | 16.54 | 16.56 | 16.13 | 16.42 | 171,845,984 | -0.72(-4.19%) |
Feb 24, 2017 | 16.84 | 17.22 | 16.68 | 17.13 | 122,574,384 | +0.07(+0.39%) |
Feb 23, 2017 | 17.60 | 17.64 | 17.04 | 17.07 | 223,286,880 | -1.17(-6.41%) |
Feb 22, 2017 | 18.69 | 18.90 | 18.17 | 18.23 | 130,467,640 | -0.26(-1.40%) |
Feb 21, 2017 | 18.36 | 18.76 | 18.27 | 18.49 | 85,034,984 | +0.34(+1.90%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.22%) | |
Feb 16, 2017 | 18.51 | 18.67 | 17.90 | 17.93 | 106,026,008 | -0.72(-3.86%) |
Feb 15, 2017 | 18.67 | 18.82 | 18.43 | 18.65 | 74,187,128 | -0.08(-0.43%) |
Feb 14, 2017 | 18.60 | 19.16 | 18.57 | 18.73 | 110,157,520 | +0.03(+0.14%) |
Feb 13, 2017 | 18.05 | 18.72 | 18.03 | 18.71 | 105,384,296 | +0.76(+4.22%) |
Feb 10, 2017 | 17.99 | 18.06 | 17.74 | 17.95 | 54,296,084 | +0.00(+0.01%) |
Feb 09, 2017 | 17.75 | 18.08 | 17.74 | 17.95 | 117,237,264 | +0.47(+2.72%) |
Feb 08, 2017 | 17.16 | 17.56 | 17.08 | 17.47 | 58,692,732 | +0.31(+1.79%) |
Feb 07, 2017 | 17.21 | 17.33 | 17.09 | 17.17 | 63,667,600 | -0.02(-0.11%) |
Feb 06, 2017 | 16.73 | 17.19 | 16.71 | 17.18 | 53,383,424 | +0.43(+2.56%) |
Feb 03, 2017 | 16.79 | 16.81 | 16.65 | 16.76 | 32,800,844 | -0.01(-0.09%) |
Feb 02, 2017 | 16.56 | 16.83 | 16.51 | 16.77 | 37,491,960 | +0.15(+0.93%) |
Feb 01, 2017 | 16.87 | 16.88 | 16.60 | 16.62 | 59,321,112 | -0.18(-1.07%) |
Jan 31, 2017 | 16.62 | 17.06 | 16.51 | 16.80 | 61,694,232 | +0.09(+0.52%) |
Jan 30, 2017 | 16.84 | 17.02 | 16.50 | 16.71 | 56,997,088 | -0.15(-0.92%) |
Jan 27, 2017 | 16.76 | 16.87 | 16.57 | 16.86 | 47,495,036 | +0.03(+0.17%) |
Jan 26, 2017 | 16.95 | 17.05 | 16.72 | 16.83 | 47,211,656 | -0.13(-0.77%) |
Jan 25, 2017 | 17.15 | 17.23 | 16.79 | 16.96 | 77,189,560 | -0.01(-0.05%) |
Jan 24, 2017 | 16.67 | 16.99 | 16.64 | 16.97 | 74,388,368 | +0.38(+2.29%) |
Jan 23, 2017 | 16.39 | 16.73 | 16.37 | 16.59 | 93,938,024 | +0.28(+1.71%) |
Jan 20, 2017 | 16.36 | 16.40 | 16.20 | 16.32 | 63,064,120 | +0.06(+0.40%) |
Jan 19, 2017 | 16.48 | 16.58 | 16.05 | 16.25 | 115,894,944 | +0.36(+2.27%) |
Jan 18, 2017 | 15.78 | 15.98 | 15.71 | 15.89 | 56,513,024 | +0.19(+1.18%) |
Jan 17, 2017 | 15.78 | 16.00 | 15.62 | 15.71 | 69,250,168 | -0.14(-0.91%) |
Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | +0.54(+3.55%) | |
Jan 12, 2017 | 15.27 | 15.38 | 15.04 | 15.31 | 56,843,308 | -0.01(-0.06%) |
Jan 11, 2017 | 15.27 | 15.33 | 15.11 | 15.32 | 54,750,748 | -0.01(-0.06%) |
Jan 10, 2017 | 15.47 | 15.47 | 15.13 | 15.32 | 54,891,164 | -0.09(-0.61%) |
Jan 09, 2017 | 15.26 | 15.46 | 15.20 | 15.42 | 59,655,792 | +0.15(+0.99%) |
Jan 06, 2017 | 15.13 | 15.35 | 15.03 | 15.27 | 82,918,392 | +0.15(+1.00%) |
Jan 05, 2017 | 15.09 | 15.17 | 14.80 | 15.12 | 88,639,584 | -0.02(-0.11%) |
Jan 04, 2017 | 14.32 | 15.20 | 14.29 | 15.13 | 168,132,784 | +0.67(+4.61%) |
Jan 03, 2017 | 14.32 | 14.69 | 14.06 | 14.47 | 88,721,456 | +0.22(+1.54%) |
Dec 30, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.07(-0.46%) | |
Dec 29, 2016 | 14.57 | 14.61 | 14.27 | 14.31 | 60,665,036 | -0.34(-2.30%) |
Dec 28, 2016 | 14.77 | 14.92 | 14.48 | 14.65 | 56,711,876 | +0.01(+0.10%) |
Dec 27, 2016 | 14.33 | 14.82 | 14.29 | 14.64 | 88,713,400 | +0.41(+2.90%) |
Dec 23, 2016 | 14.22 | 14.22 | 14.22 | 0 | +0.33(+2.35%) | |
Dec 22, 2016 | 13.88 | 14.00 | 13.77 | 13.90 | 46,645,616 | +0.05(+0.36%) |
Dec 21, 2016 | 13.90 | 14.15 | 13.83 | 13.85 | 78,094,568 | -0.07(-0.52%) |
Dec 20, 2016 | 13.54 | 13.93 | 13.50 | 13.92 | 70,294,616 | +0.40(+2.99%) |
Dec 19, 2016 | 13.50 | 13.63 | 13.32 | 13.52 | 52,305,344 | +0.02(+0.12%) |
Dec 16, 2016 | 13.21 | 13.51 | 13.17 | 13.50 | 56,953,332 | +0.33(+2.48%) |
Dec 15, 2016 | 13.23 | 13.38 | 13.16 | 13.17 | 48,285,808 | -0.07(-0.56%) |
Dec 14, 2016 | 13.25 | 13.53 | 13.12 | 13.25 | 62,240,352 | +0.04(+0.27%) |
Dec 13, 2016 | 12.88 | 13.42 | 12.87 | 13.21 | 102,340,568 | +0.38(+2.97%) |
Dec 12, 2016 | 12.85 | 12.96 | 12.74 | 12.83 | 36,559,004 | +0.02(+0.13%) |
Dec 09, 2016 | 12.72 | 12.92 | 12.72 | 12.81 | 40,837,572 | -0.01(-0.06%) |
Dec 08, 2016 | 12.80 | 12.83 | 12.64 | 12.82 | 47,909,488 | -0.06(-0.45%) |
Dec 07, 2016 | 12.41 | 12.89 | 12.33 | 12.88 | 81,918,584 | +0.49(+3.93%) |
Dec 06, 2016 | 12.37 | 12.44 | 12.18 | 12.39 | 50,862,612 | -0.06(-0.51%) |
Dec 05, 2016 | 12.17 | 12.59 | 12.17 | 12.45 | 61,064,320 | +0.36(+2.94%) |
Dec 02, 2016 | 12.19 | 12.33 | 12.00 | 12.10 | 60,634,856 | -0.03(-0.23%) |