Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.00 | 14.45 | 13.09 | 13.65 | 31,601,860 | +0.36(+2.71%) |
Feb 27, 2017 | 13.12 | 13.59 | 12.95 | 13.29 | 9,108,957 | +0.14(+1.06%) |
Feb 24, 2017 | 13.31 | 13.48 | 13.05 | 13.15 | 5,925,999 | -0.24(-1.79%) |
Feb 23, 2017 | 12.90 | 13.71 | 12.73 | 13.39 | 9,418,140 | +0.50(+3.88%) |
Feb 22, 2017 | 13.20 | 13.41 | 12.86 | 12.89 | 5,932,609 | -0.30(-2.27%) |
Feb 21, 2017 | 13.10 | 13.29 | 13.01 | 13.19 | 4,901,101 | +0.11(+0.84%) |
Feb 17, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.22(-1.65%) | |
Feb 16, 2017 | 13.72 | 13.92 | 13.15 | 13.30 | 8,678,503 | -0.35(-2.56%) |
Feb 15, 2017 | 12.62 | 13.75 | 12.52 | 13.65 | 12,289,830 | +1.00(+7.91%) |
Feb 14, 2017 | 12.09 | 12.88 | 12.06 | 12.65 | 7,263,921 | +0.55(+4.55%) |
Feb 13, 2017 | 12.22 | 12.30 | 12.06 | 12.10 | 4,152,411 | +0.04(+0.33%) |
Feb 10, 2017 | 12.12 | 12.26 | 12.05 | 12.06 | 5,196,360 | -0.12(-0.99%) |
Feb 09, 2017 | 12.29 | 12.58 | 12.16 | 12.18 | 6,336,171 | -0.11(-0.90%) |
Feb 08, 2017 | 12.00 | 12.62 | 11.96 | 12.29 | 7,368,939 | +0.28(+2.33%) |
Feb 07, 2017 | 12.58 | 12.58 | 12.01 | 12.01 | 8,409,592 | -0.52(-4.15%) |
Feb 06, 2017 | 12.60 | 12.89 | 12.52 | 12.53 | 5,843,586 | -0.18(-1.42%) |
Feb 03, 2017 | 12.60 | 12.77 | 12.24 | 12.71 | 5,694,736 | +0.11(+0.87%) |
Feb 02, 2017 | 12.23 | 12.93 | 12.08 | 12.60 | 7,614,101 | +0.26(+2.11%) |
Feb 01, 2017 | 12.23 | 12.40 | 12.08 | 12.34 | 5,348,514 | +0.10(+0.82%) |
Jan 31, 2017 | 11.81 | 12.24 | 11.54 | 12.24 | 6,907,952 | +0.43(+3.64%) |
Jan 30, 2017 | 11.65 | 11.83 | 11.37 | 11.81 | 7,137,804 | +0.03(+0.25%) |
Jan 27, 2017 | 11.95 | 12.19 | 11.72 | 11.78 | 6,537,587 | -0.21(-1.75%) |
Jan 26, 2017 | 12.14 | 12.26 | 11.88 | 11.99 | 7,960,850 | +0.10(+0.84%) |
Jan 25, 2017 | 11.82 | 12.01 | 11.60 | 11.89 | 12,501,544 | +0.04(+0.34%) |
Jan 24, 2017 | 12.42 | 12.42 | 11.71 | 11.85 | 9,416,453 | -0.32(-2.63%) |
Jan 23, 2017 | 12.30 | 12.34 | 11.62 | 12.17 | 10,503,206 | -0.17(-1.38%) |
Jan 20, 2017 | 12.68 | 12.71 | 12.26 | 12.34 | 7,978,124 | -0.56(-4.34%) |
Jan 19, 2017 | 13.20 | 13.35 | 12.87 | 12.90 | 5,364,298 | -0.27(-2.05%) |
Jan 18, 2017 | 13.22 | 13.26 | 12.68 | 13.17 | 10,797,385 | +0.10(+0.77%) |
Jan 17, 2017 | 13.22 | 13.37 | 12.91 | 13.07 | 8,285,817 | -0.12(-0.91%) |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.68(-4.90%) | |
Jan 12, 2017 | 13.95 | 14.11 | 13.67 | 13.87 | 6,927,818 | -0.14(-1.00%) |
Jan 11, 2017 | 15.38 | 15.47 | 13.65 | 14.01 | 16,191,789 | -1.30(-8.49%) |
Jan 10, 2017 | 16.62 | 16.73 | 15.25 | 15.31 | 9,345,902 | -1.10(-6.70%) |
Jan 09, 2017 | 16.50 | 17.25 | 16.39 | 16.41 | 6,614,668 | -0.13(-0.79%) |
Jan 06, 2017 | 17.48 | 17.50 | 16.32 | 16.54 | 5,647,598 | -1.00(-5.70%) |
Jan 05, 2017 | 17.35 | 17.63 | 17.08 | 17.54 | 3,576,831 | -0.16(-0.90%) |
Jan 04, 2017 | 17.47 | 17.99 | 17.37 | 17.70 | 4,773,470 | +0.23(+1.32%) |
Jan 03, 2017 | 16.71 | 17.53 | 16.65 | 17.47 | 4,706,465 | +1.00(+6.07%) |
Dec 30, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.79(+5.04%) | |
Dec 29, 2016 | 15.70 | 15.77 | 15.35 | 15.68 | 2,875,015 | +0.03(+0.19%) |
Dec 28, 2016 | 15.89 | 15.96 | 15.56 | 15.65 | 2,736,113 | -0.25(-1.57%) |
Dec 27, 2016 | 16.28 | 16.37 | 15.88 | 15.90 | 1,749,835 | -0.37(-2.27%) |
Dec 23, 2016 | 16.27 | 16.27 | 16.27 | 0 | +0.50(+3.17%) | |
Dec 22, 2016 | 15.73 | 15.96 | 15.58 | 15.77 | 2,903,159 | +0.08(+0.51%) |
Dec 21, 2016 | 16.00 | 16.07 | 15.62 | 15.69 | 2,446,043 | -0.35(-2.18%) |
Dec 20, 2016 | 16.12 | 16.30 | 15.96 | 16.04 | 1,916,577 | +0.01(+0.06%) |
Dec 19, 2016 | 16.02 | 16.55 | 15.92 | 16.03 | 3,265,456 | +0.00(+0.00%) |
Dec 16, 2016 | 15.49 | 16.08 | 15.36 | 16.03 | 14,074,657 | +0.58(+3.75%) |
Dec 15, 2016 | 15.40 | 15.57 | 15.16 | 15.45 | 3,797,272 | +0.11(+0.72%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.10 | 15.34 | 5,635,388 | -0.61(-3.82%) |
Dec 13, 2016 | 15.54 | 16.17 | 15.51 | 15.95 | 4,146,278 | +0.54(+3.50%) |
Dec 12, 2016 | 15.64 | 15.79 | 15.36 | 15.41 | 4,480,759 | -0.23(-1.47%) |
Dec 09, 2016 | 15.74 | 16.09 | 15.52 | 15.64 | 4,123,908 | -0.01(-0.06%) |
Dec 08, 2016 | 15.18 | 15.88 | 15.07 | 15.65 | 4,764,736 | +0.56(+3.71%) |
Dec 07, 2016 | 15.59 | 15.75 | 14.72 | 15.09 | 6,336,193 | -0.77(-4.85%) |
Dec 06, 2016 | 15.86 | 16.00 | 15.24 | 15.86 | 4,304,129 | -0.01(-0.06%) |
Dec 05, 2016 | 15.99 | 16.00 | 15.44 | 15.87 | 3,409,767 | +0.07(+0.44%) |
Dec 02, 2016 | 15.82 | 16.14 | 15.67 | 15.80 | 2,157,908 | -0.02(-0.13%) |