Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.63 | 15.68 | 15.50 | 15.60 | 7,923,138 | -0.12(-0.74%) |
Feb 27, 2017 | 15.63 | 15.75 | 15.57 | 15.71 | 8,999,349 | +0.07(+0.45%) |
Feb 24, 2017 | 15.39 | 15.65 | 15.38 | 15.64 | 8,034,523 | +0.05(+0.33%) |
Feb 23, 2017 | 15.68 | 15.68 | 15.41 | 15.59 | 10,120,055 | +0.04(+0.25%) |
Feb 22, 2017 | 15.51 | 15.61 | 15.47 | 15.55 | 10,477,089 | -0.03(-0.18%) |
Feb 21, 2017 | 15.41 | 15.64 | 15.41 | 15.58 | 10,809,824 | +0.26(+1.72%) |
Feb 17, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.06(+0.39%) | |
Feb 16, 2017 | 15.30 | 15.34 | 15.09 | 15.26 | 11,146,853 | -0.03(-0.19%) |
Feb 15, 2017 | 15.01 | 15.34 | 15.00 | 15.29 | 10,505,096 | +0.23(+1.50%) |
Feb 14, 2017 | 14.85 | 15.07 | 14.77 | 15.06 | 9,855,862 | +0.19(+1.29%) |
Feb 13, 2017 | 14.75 | 14.94 | 14.75 | 14.87 | 8,289,697 | +0.22(+1.53%) |
Feb 10, 2017 | 14.56 | 14.70 | 14.53 | 14.65 | 8,181,280 | +0.17(+1.18%) |
Feb 09, 2017 | 14.29 | 14.54 | 14.28 | 14.48 | 10,863,012 | +0.24(+1.71%) |
Feb 08, 2017 | 14.11 | 14.25 | 14.05 | 14.23 | 7,993,025 | +0.06(+0.40%) |
Feb 07, 2017 | 14.26 | 14.30 | 14.13 | 14.18 | 11,240,551 | -0.01(-0.07%) |
Feb 06, 2017 | 14.16 | 14.24 | 14.10 | 14.19 | 8,156,216 | -0.06(-0.42%) |
Feb 03, 2017 | 14.15 | 14.28 | 14.09 | 14.25 | 16,107,590 | +0.28(+2.01%) |
Feb 02, 2017 | 13.86 | 14.02 | 13.79 | 13.97 | 8,959,066 | +0.02(+0.14%) |
Feb 01, 2017 | 14.05 | 14.11 | 13.81 | 13.95 | 11,641,427 | +0.01(+0.06%) |
Jan 31, 2017 | 13.82 | 13.94 | 13.70 | 13.94 | 11,243,895 | -0.01(-0.06%) |
Jan 30, 2017 | 14.04 | 14.05 | 13.73 | 13.95 | 14,315,960 | -0.26(-1.80%) |
Jan 27, 2017 | 14.28 | 14.31 | 14.15 | 14.20 | 8,621,199 | -0.05(-0.35%) |
Jan 26, 2017 | 14.28 | 14.33 | 14.20 | 14.25 | 11,014,118 | -0.03(-0.23%) |
Jan 25, 2017 | 14.15 | 14.31 | 14.11 | 14.28 | 15,142,727 | +0.34(+2.43%) |
Jan 24, 2017 | 13.73 | 14.04 | 13.71 | 13.95 | 10,536,347 | +0.26(+1.91%) |
Jan 23, 2017 | 13.72 | 13.80 | 13.53 | 13.68 | 12,412,113 | -0.11(-0.78%) |
Jan 20, 2017 | 13.79 | 13.90 | 13.67 | 13.79 | 14,702,302 | +0.14(+1.03%) |
Jan 19, 2017 | 13.81 | 13.85 | 13.56 | 13.65 | 12,393,810 | -0.14(-1.05%) |
Jan 18, 2017 | 13.76 | 13.80 | 13.65 | 13.80 | 8,242,401 | +0.07(+0.52%) |
Jan 17, 2017 | 13.72 | 13.81 | 13.63 | 13.72 | 11,429,003 | -0.13(-0.92%) |
Jan 13, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.09(+0.62%) | |
Jan 12, 2017 | 13.76 | 13.80 | 13.48 | 13.77 | 18,169,216 | -0.09(-0.65%) |
Jan 11, 2017 | 13.73 | 13.86 | 13.60 | 13.86 | 19,989,426 | +0.11(+0.81%) |
Jan 10, 2017 | 13.77 | 13.94 | 13.68 | 13.74 | 9,676,521 | -0.02(-0.16%) |
Jan 09, 2017 | 13.84 | 13.87 | 13.75 | 13.77 | 11,784,211 | -0.13(-0.94%) |
Jan 06, 2017 | 13.78 | 14.00 | 13.66 | 13.90 | 12,101,481 | +0.16(+1.13%) |
Jan 05, 2017 | 13.73 | 13.79 | 13.59 | 13.74 | 13,269,632 | -0.04(-0.31%) |
Jan 04, 2017 | 13.61 | 13.81 | 13.61 | 13.79 | 12,864,857 | +0.24(+1.78%) |
Jan 03, 2017 | 13.52 | 13.65 | 13.31 | 13.54 | 14,710,199 | +0.29(+2.16%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.14(-1.03%) | |
Dec 29, 2016 | 13.42 | 13.49 | 13.31 | 13.39 | 9,428,774 | -0.02(-0.17%) |
Dec 28, 2016 | 13.79 | 13.80 | 13.38 | 13.42 | 11,355,218 | -0.33(-2.38%) |
Dec 27, 2016 | 13.70 | 13.83 | 13.70 | 13.74 | 6,400,100 | +0.10(+0.76%) |
Dec 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 13.63 | 13.66 | 13.51 | 13.60 | 10,270,686 | -0.06(-0.47%) |
Dec 21, 2016 | 13.76 | 13.79 | 13.67 | 13.67 | 7,322,799 | -0.10(-0.74%) |
Dec 20, 2016 | 13.73 | 13.81 | 13.69 | 13.77 | 11,808,868 | +0.14(+1.06%) |
Dec 19, 2016 | 13.58 | 13.71 | 13.55 | 13.62 | 10,194,383 | +0.07(+0.55%) |
Dec 16, 2016 | 13.72 | 13.72 | 13.47 | 13.55 | 14,620,325 | -0.06(-0.43%) |
Dec 15, 2016 | 13.51 | 13.80 | 13.48 | 13.61 | 15,138,606 | +0.14(+1.02%) |
Dec 14, 2016 | 13.73 | 13.88 | 13.36 | 13.47 | 21,632,202 | -0.31(-2.28%) |
Dec 13, 2016 | 13.66 | 13.90 | 13.66 | 13.78 | 15,265,172 | +0.26(+1.91%) |
Dec 12, 2016 | 13.56 | 13.65 | 13.44 | 13.53 | 11,587,567 | -0.04(-0.28%) |
Dec 09, 2016 | 13.38 | 13.57 | 13.37 | 13.56 | 13,385,415 | +0.24(+1.79%) |
Dec 08, 2016 | 13.23 | 13.43 | 13.17 | 13.32 | 12,511,136 | +0.10(+0.76%) |
Dec 07, 2016 | 12.71 | 13.25 | 12.68 | 13.22 | 19,035,982 | +0.49(+3.82%) |
Dec 06, 2016 | 12.65 | 12.74 | 12.56 | 12.74 | 11,118,519 | +0.14(+1.11%) |
Dec 05, 2016 | 12.55 | 12.68 | 12.52 | 12.60 | 12,595,180 | +0.21(+1.69%) |
Dec 02, 2016 | 12.39 | 12.49 | 12.32 | 12.39 | 9,334,977 | +0.02(+0.18%) |