Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.89 | 14.25 | 13.37 | 13.98 | 11,433,271 | -0.18(-1.25%) |
Feb 27, 2017 | 14.70 | 14.95 | 14.07 | 14.16 | 11,114,300 | -0.58(-3.95%) |
Feb 24, 2017 | 14.51 | 14.83 | 14.46 | 14.74 | 7,660,665 | +0.35(+2.46%) |
Feb 23, 2017 | 14.36 | 14.59 | 14.30 | 14.39 | 7,149,182 | +0.18(+1.25%) |
Feb 22, 2017 | 14.40 | 14.40 | 14.09 | 14.21 | 5,574,567 | -0.24(-1.69%) |
Feb 21, 2017 | 14.18 | 14.60 | 13.95 | 14.45 | 4,475,998 | +0.02(+0.12%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.77 | 14.77 | 14.43 | 14.45 | 5,305,035 | -0.32(-2.17%) |
Feb 15, 2017 | 14.13 | 14.99 | 14.12 | 14.77 | 9,938,180 | +0.59(+4.17%) |
Feb 14, 2017 | 14.04 | 14.19 | 13.78 | 14.18 | 7,998,212 | +0.03(+0.24%) |
Feb 13, 2017 | 14.02 | 14.30 | 13.96 | 14.14 | 6,762,708 | +0.08(+0.54%) |
Feb 10, 2017 | 13.93 | 14.07 | 13.78 | 14.07 | 3,774,738 | +0.20(+1.46%) |
Feb 09, 2017 | 13.70 | 13.93 | 13.69 | 13.86 | 5,042,641 | +0.05(+0.37%) |
Feb 08, 2017 | 13.68 | 13.94 | 13.53 | 13.81 | 5,262,970 | +0.08(+0.55%) |
Feb 07, 2017 | 14.05 | 14.10 | 13.71 | 13.74 | 5,993,346 | -0.36(-2.57%) |
Feb 06, 2017 | 14.45 | 14.53 | 13.84 | 14.10 | 8,251,012 | -0.32(-2.22%) |
Feb 03, 2017 | 14.13 | 14.83 | 13.99 | 14.42 | 14,176,172 | +0.31(+2.21%) |
Feb 02, 2017 | 13.75 | 14.18 | 13.58 | 14.11 | 7,165,338 | +0.31(+2.26%) |
Feb 01, 2017 | 13.92 | 14.02 | 13.66 | 13.80 | 4,002,344 | -0.17(-1.21%) |
Jan 31, 2017 | 13.66 | 13.99 | 13.66 | 13.96 | 4,544,281 | +0.24(+1.72%) |
Jan 30, 2017 | 13.85 | 13.86 | 13.55 | 13.73 | 5,742,460 | -0.14(-0.97%) |
Jan 27, 2017 | 13.83 | 13.99 | 13.75 | 13.86 | 3,936,636 | -0.01(-0.06%) |
Jan 26, 2017 | 13.87 | 14.02 | 13.76 | 13.87 | 5,236,104 | +0.02(+0.12%) |
Jan 25, 2017 | 13.81 | 13.96 | 13.75 | 13.85 | 5,969,781 | +0.06(+0.43%) |
Jan 24, 2017 | 13.75 | 14.01 | 13.65 | 13.80 | 7,872,273 | +0.13(+0.99%) |
Jan 23, 2017 | 13.66 | 13.91 | 13.39 | 13.66 | 6,897,239 | +0.08(+0.62%) |
Jan 20, 2017 | 13.21 | 13.83 | 13.20 | 13.58 | 9,960,076 | +0.46(+3.53%) |
Jan 19, 2017 | 12.78 | 13.12 | 12.73 | 13.11 | 15,667,841 | +0.25(+1.97%) |
Jan 18, 2017 | 12.97 | 13.12 | 12.75 | 12.86 | 7,790,517 | -0.07(-0.52%) |
Jan 17, 2017 | 13.02 | 13.42 | 12.68 | 12.93 | 12,954,894 | +0.62(+5.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.19(+1.53%) | |
Jan 12, 2017 | 11.84 | 12.17 | 11.76 | 12.12 | 9,007,532 | +0.24(+1.99%) |
Jan 11, 2017 | 11.53 | 11.88 | 11.53 | 11.88 | 17,232,014 | +0.40(+3.52%) |
Jan 10, 2017 | 11.32 | 11.55 | 11.16 | 11.48 | 10,407,119 | +0.13(+1.11%) |
Jan 09, 2017 | 11.25 | 11.39 | 11.07 | 11.35 | 10,020,757 | +0.09(+0.82%) |
Jan 06, 2017 | 11.22 | 11.34 | 10.92 | 11.26 | 10,315,229 | +0.07(+0.60%) |
Jan 05, 2017 | 10.96 | 11.22 | 10.88 | 11.19 | 9,636,575 | +0.21(+1.92%) |
Jan 04, 2017 | 10.38 | 11.01 | 10.37 | 10.98 | 9,540,632 | +0.62(+5.93%) |
Jan 03, 2017 | 10.38 | 10.49 | 10.27 | 10.37 | 3,831,001 | +0.03(+0.33%) |
Dec 30, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.11(-1.05%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.39 | 10.44 | 3,133,308 | -0.03(-0.32%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.47 | 10.48 | 3,262,056 | -0.14(-1.35%) |
Dec 27, 2016 | 10.37 | 10.62 | 10.37 | 10.62 | 4,333,172 | +0.22(+2.11%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.73%) | |
Dec 22, 2016 | 10.40 | 10.50 | 10.20 | 10.22 | 6,984,060 | -0.20(-1.94%) |
Dec 21, 2016 | 10.58 | 10.70 | 10.39 | 10.42 | 7,209,702 | -0.11(-1.04%) |
Dec 20, 2016 | 10.83 | 10.85 | 10.50 | 10.53 | 4,368,588 | -0.29(-2.72%) |
Dec 19, 2016 | 10.40 | 10.84 | 10.37 | 10.83 | 7,728,829 | +0.46(+4.47%) |
Dec 16, 2016 | 10.39 | 10.64 | 10.30 | 10.37 | 23,917,194 | -0.24(-2.23%) |
Dec 15, 2016 | 10.47 | 10.62 | 10.20 | 10.60 | 6,163,141 | +0.08(+0.80%) |
Dec 14, 2016 | 10.77 | 10.96 | 10.47 | 10.52 | 8,758,257 | -0.26(-2.42%) |
Dec 13, 2016 | 10.69 | 10.85 | 10.55 | 10.78 | 8,947,753 | +0.16(+1.51%) |
Dec 12, 2016 | 10.90 | 11.01 | 10.48 | 10.62 | 12,177,028 | -0.22(-2.02%) |
Dec 09, 2016 | 10.53 | 10.86 | 10.42 | 10.84 | 10,200,073 | +0.34(+3.21%) |
Dec 08, 2016 | 10.03 | 10.53 | 9.995 | 10.50 | 6,604,094 | +0.43(+4.27%) |
Dec 07, 2016 | 10.02 | 10.14 | 9.944 | 10.07 | 8,829,691 | +0.11(+1.10%) |
Dec 06, 2016 | 9.852 | 9.995 | 9.679 | 9.961 | 8,160,228 | +0.09(+0.94%) |
Dec 05, 2016 | 9.540 | 9.902 | 9.321 | 9.869 | 8,055,121 | +0.40(+4.18%) |
Dec 02, 2016 | 9.253 | 9.645 | 9.253 | 9.473 | 5,704,477 | +0.11(+1.17%) |