Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.42 | 14.65 | 13.38 | 13.55 | 3,159,953 | -0.86(-5.97%) |
Feb 27, 2017 | 14.37 | 14.61 | 14.08 | 14.41 | 1,153,994 | +0.10(+0.70%) |
Feb 24, 2017 | 14.67 | 14.67 | 13.99 | 14.31 | 2,192,643 | -0.45(-3.05%) |
Feb 23, 2017 | 14.51 | 15.05 | 14.43 | 14.76 | 861,086 | +0.23(+1.58%) |
Feb 22, 2017 | 14.55 | 14.71 | 14.30 | 14.53 | 623,552 | -0.02(-0.14%) |
Feb 21, 2017 | 14.51 | 14.81 | 14.48 | 14.55 | 563,817 | +0.00(+0.00%) |
Feb 17, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.05(+0.34%) | |
Feb 16, 2017 | 14.63 | 14.78 | 14.22 | 14.50 | 622,860 | -0.18(-1.23%) |
Feb 15, 2017 | 14.62 | 14.89 | 14.42 | 14.68 | 993,892 | +0.03(+0.20%) |
Feb 14, 2017 | 14.55 | 14.71 | 14.40 | 14.65 | 994,367 | +0.04(+0.27%) |
Feb 13, 2017 | 14.61 | 14.78 | 14.41 | 14.61 | 615,579 | +0.01(+0.07%) |
Feb 10, 2017 | 15.01 | 15.03 | 14.49 | 14.60 | 1,323,728 | -0.01(-0.07%) |
Feb 09, 2017 | 14.86 | 14.86 | 14.57 | 14.61 | 2,891,330 | -0.25(-1.68%) |
Feb 08, 2017 | 14.80 | 14.92 | 14.35 | 14.86 | 1,866,698 | -0.15(-1.00%) |
Feb 07, 2017 | 14.84 | 15.08 | 14.59 | 15.01 | 1,183,012 | +0.17(+1.15%) |
Feb 06, 2017 | 15.18 | 15.23 | 14.63 | 14.84 | 1,196,638 | -0.42(-2.75%) |
Feb 03, 2017 | 15.68 | 15.75 | 14.97 | 15.26 | 2,225,114 | -0.27(-1.74%) |
Feb 02, 2017 | 14.16 | 16.16 | 13.97 | 15.53 | 3,053,114 | +1.34(+9.44%) |
Feb 01, 2017 | 13.80 | 14.85 | 13.60 | 14.19 | 983,743 | +0.45(+3.28%) |
Jan 31, 2017 | 13.20 | 13.84 | 12.78 | 13.74 | 958,215 | +0.46(+3.46%) |
Jan 30, 2017 | 13.17 | 13.40 | 12.98 | 13.28 | 565,845 | +0.08(+0.61%) |
Jan 27, 2017 | 13.47 | 13.47 | 13.07 | 13.20 | 699,161 | -0.29(-2.15%) |
Jan 26, 2017 | 13.43 | 13.76 | 13.30 | 13.49 | 859,675 | -0.19(-1.39%) |
Jan 25, 2017 | 13.24 | 13.80 | 13.12 | 13.68 | 821,472 | +0.53(+4.03%) |
Jan 24, 2017 | 13.18 | 13.39 | 12.76 | 13.15 | 945,979 | +0.04(+0.31%) |
Jan 23, 2017 | 13.45 | 13.46 | 12.91 | 13.11 | 1,293,282 | -0.40(-2.96%) |
Jan 20, 2017 | 13.07 | 13.63 | 12.84 | 13.51 | 1,493,635 | +0.41(+3.13%) |
Jan 19, 2017 | 13.93 | 13.94 | 12.84 | 13.10 | 888,046 | -0.82(-5.89%) |
Jan 18, 2017 | 13.77 | 13.96 | 13.56 | 13.92 | 1,111,021 | +0.17(+1.24%) |
Jan 17, 2017 | 13.94 | 14.08 | 13.58 | 13.75 | 1,156,398 | -0.31(-2.20%) |
Jan 13, 2017 | 14.06 | 14.06 | 14.06 | 0 | +0.47(+3.46%) | |
Jan 12, 2017 | 13.01 | 13.67 | 12.95 | 13.59 | 604,157 | +0.50(+3.82%) |
Jan 11, 2017 | 13.03 | 13.81 | 12.76 | 13.09 | 1,122,251 | +0.13(+1.00%) |
Jan 10, 2017 | 12.47 | 13.04 | 12.29 | 12.96 | 792,271 | +0.46(+3.68%) |
Jan 09, 2017 | 12.93 | 13.40 | 12.25 | 12.50 | 1,653,638 | -0.73(-5.52%) |
Jan 06, 2017 | 13.17 | 13.31 | 12.87 | 13.23 | 782,491 | +0.06(+0.46%) |
Jan 05, 2017 | 13.63 | 13.65 | 13.12 | 13.17 | 487,468 | -0.50(-3.66%) |
Jan 04, 2017 | 12.79 | 13.71 | 12.68 | 13.67 | 2,583,217 | +0.97(+7.64%) |
Jan 03, 2017 | 12.71 | 12.87 | 12.60 | 12.70 | 2,254,381 | +0.10(+0.79%) |
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | -0.26(-2.02%) | |
Dec 29, 2016 | 13.03 | 13.18 | 12.84 | 12.86 | 501,766 | -0.23(-1.76%) |
Dec 28, 2016 | 13.06 | 13.30 | 12.83 | 13.09 | 733,621 | +0.03(+0.23%) |
Dec 27, 2016 | 12.98 | 13.30 | 12.90 | 13.06 | 1,043,544 | +0.06(+0.46%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 12.96 | 13.44 | 12.90 | 13.01 | 613,615 | -0.01(-0.08%) |
Dec 21, 2016 | 13.24 | 13.40 | 12.91 | 13.02 | 596,247 | -0.25(-1.88%) |
Dec 20, 2016 | 13.34 | 13.47 | 13.24 | 13.27 | 503,683 | -0.08(-0.60%) |
Dec 19, 2016 | 13.34 | 13.52 | 13.17 | 13.35 | 830,309 | +0.10(+0.75%) |
Dec 16, 2016 | 13.12 | 13.50 | 13.06 | 13.25 | 2,747,580 | +0.19(+1.45%) |
Dec 15, 2016 | 12.68 | 13.14 | 12.68 | 13.06 | 1,169,815 | +0.38(+3.00%) |
Dec 14, 2016 | 13.08 | 13.14 | 12.64 | 12.68 | 1,179,191 | -0.39(-2.98%) |
Dec 13, 2016 | 13.28 | 13.48 | 13.05 | 13.07 | 1,346,329 | +0.06(+0.46%) |
Dec 12, 2016 | 13.03 | 13.29 | 12.87 | 13.01 | 930,155 | -0.12(-0.91%) |
Dec 09, 2016 | 13.43 | 13.61 | 13.10 | 13.13 | 1,305,106 | -0.22(-1.65%) |
Dec 08, 2016 | 13.40 | 13.54 | 13.16 | 13.35 | 1,126,187 | -0.06(-0.45%) |
Dec 07, 2016 | 13.90 | 14.00 | 13.34 | 13.41 | 1,038,176 | -0.64(-4.56%) |
Dec 06, 2016 | 14.48 | 14.57 | 14.02 | 14.05 | 1,000,570 | -0.35(-2.43%) |
Dec 05, 2016 | 14.39 | 14.84 | 14.32 | 14.40 | 857,204 | +0.11(+0.77%) |
Dec 02, 2016 | 14.23 | 15.03 | 14.23 | 14.29 | 920,378 | +0.13(+0.92%) |