Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.16 | 14.18 | 13.76 | 13.80 | 17,317,802 | -0.34(-2.43%) |
Feb 27, 2017 | 14.15 | 14.19 | 14.06 | 14.14 | 6,993,363 | -0.03(-0.20%) |
Feb 24, 2017 | 13.95 | 14.28 | 13.95 | 14.17 | 7,460,788 | +0.18(+1.25%) |
Feb 23, 2017 | 14.07 | 14.09 | 13.96 | 13.99 | 8,563,658 | -0.05(-0.35%) |
Feb 22, 2017 | 13.90 | 14.15 | 13.88 | 14.04 | 8,668,741 | +0.13(+0.91%) |
Feb 21, 2017 | 13.90 | 14.05 | 13.85 | 13.92 | 6,808,080 | -0.01(-0.05%) |
Feb 17, 2017 | 13.92 | 13.92 | 13.92 | 0 | +0.19(+1.38%) | |
Feb 16, 2017 | 13.76 | 13.79 | 13.68 | 13.73 | 8,468,577 | -0.03(-0.20%) |
Feb 15, 2017 | 13.80 | 13.84 | 13.72 | 13.76 | 7,213,265 | -0.06(-0.46%) |
Feb 14, 2017 | 13.66 | 13.90 | 13.64 | 13.83 | 8,749,211 | +0.11(+0.77%) |
Feb 13, 2017 | 13.90 | 13.97 | 13.64 | 13.72 | 17,667,182 | -0.15(-1.06%) |
Feb 10, 2017 | 13.87 | 14.12 | 13.56 | 13.87 | 21,329,284 | -0.45(-3.14%) |
Feb 09, 2017 | 13.99 | 14.34 | 14.00 | 14.32 | 12,627,024 | +0.33(+2.36%) |
Feb 08, 2017 | 13.90 | 14.11 | 13.90 | 13.99 | 10,835,612 | +0.05(+0.35%) |
Feb 07, 2017 | 13.93 | 13.98 | 13.86 | 13.94 | 3,373,486 | +0.01(+0.05%) |
Feb 06, 2017 | 14.04 | 14.04 | 13.90 | 13.93 | 5,197,828 | -0.10(-0.70%) |
Feb 03, 2017 | 13.99 | 14.12 | 13.95 | 14.03 | 9,298,119 | +0.17(+1.22%) |
Feb 02, 2017 | 13.71 | 13.92 | 13.67 | 13.86 | 8,553,331 | +0.13(+0.97%) |
Feb 01, 2017 | 13.80 | 13.86 | 13.61 | 13.73 | 8,140,011 | -0.03(-0.20%) |
Jan 31, 2017 | 13.77 | 13.79 | 13.68 | 13.76 | 7,764,650 | -0.02(-0.15%) |
Jan 30, 2017 | 13.73 | 13.79 | 13.63 | 13.78 | 8,490,758 | +0.01(+0.10%) |
Jan 27, 2017 | 13.73 | 13.79 | 13.66 | 13.76 | 7,149,853 | +0.00(+0.00%) |
Jan 26, 2017 | 13.85 | 13.92 | 13.52 | 13.76 | 24,256,870 | -0.34(-2.44%) |
Jan 25, 2017 | 14.39 | 14.44 | 14.07 | 14.11 | 15,266,522 | -0.24(-1.66%) |
Jan 24, 2017 | 14.54 | 14.54 | 14.27 | 14.35 | 14,123,047 | -0.21(-1.45%) |
Jan 23, 2017 | 14.66 | 14.68 | 14.47 | 14.56 | 9,361,663 | -0.18(-1.24%) |
Jan 20, 2017 | 14.65 | 14.78 | 14.49 | 14.74 | 13,805,396 | -0.11(-0.71%) |
Jan 19, 2017 | 15.41 | 15.56 | 14.36 | 14.84 | 21,569,440 | -0.51(-3.30%) |
Jan 18, 2017 | 15.53 | 15.58 | 15.32 | 15.35 | 8,120,551 | -0.11(-0.73%) |
Jan 17, 2017 | 15.54 | 15.58 | 15.41 | 15.46 | 3,418,954 | -0.11(-0.72%) |
Jan 13, 2017 | 15.58 | 15.58 | 15.58 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 15.56 | 15.63 | 15.44 | 15.54 | 6,337,666 | -0.14(-0.90%) |
Jan 11, 2017 | 15.60 | 15.69 | 15.54 | 15.68 | 7,841,514 | +0.06(+0.41%) |
Jan 10, 2017 | 15.82 | 15.83 | 15.60 | 15.62 | 7,263,443 | -0.22(-1.42%) |
Jan 09, 2017 | 15.88 | 15.95 | 15.80 | 15.84 | 4,615,269 | -0.01(-0.09%) |
Jan 06, 2017 | 15.70 | 15.87 | 15.58 | 15.86 | 4,692,050 | +0.18(+1.17%) |
Jan 05, 2017 | 15.74 | 15.93 | 15.59 | 15.67 | 5,489,719 | -0.07(-0.45%) |
Jan 04, 2017 | 15.47 | 15.79 | 15.45 | 15.74 | 5,845,382 | +0.31(+2.00%) |
Jan 03, 2017 | 15.37 | 15.52 | 15.28 | 15.43 | 7,239,096 | +0.18(+1.15%) |
Dec 30, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.08(-0.50%) | |
Dec 29, 2016 | 15.32 | 15.42 | 15.26 | 15.34 | 2,862,417 | +0.07(+0.46%) |
Dec 28, 2016 | 15.61 | 15.61 | 15.24 | 15.27 | 3,728,881 | -0.21(-1.36%) |
Dec 27, 2016 | 15.39 | 15.61 | 15.34 | 15.48 | 3,981,195 | +0.13(+0.82%) |
Dec 23, 2016 | 15.35 | 15.35 | 15.35 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 15.25 | 15.36 | 15.15 | 15.32 | 6,070,694 | +0.10(+0.65%) |
Dec 21, 2016 | 15.19 | 15.28 | 15.19 | 15.22 | 2,440,101 | -0.03(-0.18%) |
Dec 20, 2016 | 15.28 | 15.32 | 15.12 | 15.24 | 4,082,889 | +0.06(+0.37%) |
Dec 19, 2016 | 15.03 | 15.33 | 15.01 | 15.19 | 4,836,052 | +0.26(+1.74%) |
Dec 16, 2016 | 15.06 | 15.10 | 14.91 | 14.93 | 7,659,046 | -0.06(-0.42%) |
Dec 15, 2016 | 15.08 | 15.12 | 14.96 | 14.99 | 3,270,627 | -0.03(-0.19%) |
Dec 14, 2016 | 15.21 | 15.30 | 14.98 | 15.02 | 4,870,194 | -0.17(-1.15%) |
Dec 13, 2016 | 15.16 | 15.30 | 15.13 | 15.19 | 6,529,534 | +0.01(+0.05%) |
Dec 12, 2016 | 15.31 | 15.44 | 15.12 | 15.19 | 4,235,961 | -0.16(-1.05%) |
Dec 09, 2016 | 15.40 | 15.40 | 15.27 | 15.35 | 4,655,950 | -0.09(-0.59%) |
Dec 08, 2016 | 15.40 | 15.49 | 15.34 | 15.44 | 6,646,158 | +0.01(+0.05%) |
Dec 07, 2016 | 15.08 | 15.52 | 15.02 | 15.43 | 9,778,375 | +0.35(+2.31%) |
Dec 06, 2016 | 14.58 | 15.15 | 14.51 | 15.08 | 11,369,460 | +0.52(+3.54%) |
Dec 05, 2016 | 14.38 | 14.59 | 14.31 | 14.57 | 6,862,867 | +0.29(+2.05%) |
Dec 02, 2016 | 14.44 | 14.54 | 14.25 | 14.27 | 5,416,156 | -0.19(-1.30%) |