Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.02 | 15.07 | 14.69 | 14.75 | 26,441,688 | -0.05(-0.31%) |
Feb 27, 2017 | 14.67 | 14.83 | 14.58 | 14.80 | 28,370,646 | +0.07(+0.47%) |
Feb 24, 2017 | 14.47 | 14.73 | 14.45 | 14.73 | 27,579,100 | +0.23(+1.57%) |
Feb 23, 2017 | 14.70 | 14.74 | 14.39 | 14.50 | 28,085,776 | -0.15(-0.99%) |
Feb 22, 2017 | 14.77 | 14.77 | 14.54 | 14.65 | 27,472,198 | -0.16(-1.06%) |
Feb 21, 2017 | 14.69 | 14.83 | 14.66 | 14.80 | 24,875,594 | +0.11(+0.76%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.38 | 14.44 | 13.99 | 14.43 | 58,523,744 | +0.11(+0.74%) |
Feb 15, 2017 | 14.22 | 14.48 | 14.15 | 14.33 | 41,441,340 | -0.20(-1.38%) |
Feb 14, 2017 | 14.42 | 14.59 | 14.41 | 14.53 | 21,144,924 | +0.03(+0.19%) |
Feb 13, 2017 | 14.56 | 14.66 | 14.45 | 14.50 | 22,123,060 | +0.04(+0.29%) |
Feb 10, 2017 | 14.68 | 14.75 | 14.35 | 14.46 | 50,976,484 | +0.01(+0.04%) |
Feb 09, 2017 | 14.56 | 14.57 | 14.39 | 14.45 | 20,182,046 | -0.06(-0.44%) |
Feb 08, 2017 | 14.40 | 14.55 | 14.21 | 14.52 | 28,418,222 | +0.08(+0.59%) |
Feb 07, 2017 | 14.31 | 14.62 | 14.31 | 14.43 | 48,813,080 | +0.13(+0.89%) |
Feb 06, 2017 | 14.09 | 14.30 | 14.09 | 14.30 | 29,331,502 | +0.14(+1.00%) |
Feb 03, 2017 | 13.99 | 14.21 | 13.97 | 14.16 | 28,001,490 | +0.15(+1.04%) |
Feb 02, 2017 | 14.13 | 14.20 | 13.95 | 14.02 | 34,286,460 | -0.24(-1.66%) |
Feb 01, 2017 | 14.09 | 14.28 | 14.05 | 14.25 | 39,017,088 | +0.21(+1.51%) |
Jan 31, 2017 | 14.22 | 14.37 | 13.94 | 14.04 | 59,393,416 | -0.33(-2.32%) |
Jan 30, 2017 | 14.47 | 14.55 | 14.19 | 14.37 | 50,157,688 | -0.17(-1.19%) |
Jan 27, 2017 | 14.78 | 14.78 | 14.43 | 14.55 | 42,335,112 | -0.16(-1.11%) |
Jan 26, 2017 | 14.46 | 14.87 | 14.39 | 14.71 | 60,141,676 | +0.25(+1.70%) |
Jan 25, 2017 | 14.30 | 14.48 | 14.19 | 14.46 | 59,604,080 | +0.33(+2.36%) |
Jan 24, 2017 | 13.89 | 14.30 | 13.88 | 14.13 | 55,587,424 | +0.21(+1.52%) |
Jan 23, 2017 | 13.52 | 13.94 | 13.49 | 13.92 | 77,584,192 | +0.50(+3.74%) |
Jan 20, 2017 | 13.47 | 13.53 | 12.98 | 13.42 | 149,813,056 | -0.36(-2.59%) |
Jan 19, 2017 | 13.08 | 13.80 | 12.91 | 13.77 | 325,407,264 | +2.61(+23.40%) |
Jan 18, 2017 | 11.06 | 11.32 | 10.96 | 11.16 | 67,617,760 | -0.37(-3.18%) |
Jan 17, 2017 | 11.73 | 11.73 | 11.46 | 11.53 | 60,332,576 | -0.21(-1.83%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.52 | 11.62 | 11.44 | 11.62 | 26,876,626 | +0.10(+0.89%) |
Jan 11, 2017 | 11.30 | 11.53 | 11.30 | 11.51 | 32,652,594 | +0.19(+1.66%) |
Jan 10, 2017 | 11.17 | 11.37 | 11.13 | 11.33 | 26,972,554 | +0.13(+1.16%) |
Jan 09, 2017 | 11.37 | 11.40 | 11.19 | 11.20 | 24,472,740 | -0.16(-1.41%) |
Jan 06, 2017 | 11.11 | 11.42 | 10.88 | 11.36 | 40,805,732 | +0.16(+1.43%) |
Jan 05, 2017 | 11.02 | 11.31 | 11.02 | 11.20 | 38,271,288 | +0.11(+0.98%) |
Jan 04, 2017 | 10.91 | 11.11 | 10.88 | 11.09 | 23,973,894 | +0.22(+2.06%) |
Jan 03, 2017 | 10.94 | 11.09 | 10.77 | 10.86 | 21,593,356 | -0.01(-0.11%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.08 | 11.09 | 10.94 | 10.97 | 11,474,702 | -0.09(-0.79%) |
Dec 28, 2016 | 11.14 | 11.20 | 11.05 | 11.05 | 11,631,687 | -0.10(-0.92%) |
Dec 27, 2016 | 11.14 | 11.20 | 11.09 | 11.16 | 8,671,228 | +0.06(+0.57%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 11.01 | 11.11 | 10.97 | 11.10 | 16,141,341 | +0.06(+0.52%) |
Dec 21, 2016 | 11.08 | 11.15 | 11.05 | 11.05 | 15,150,783 | -0.04(-0.33%) |
Dec 20, 2016 | 11.02 | 11.09 | 11.00 | 11.08 | 14,065,289 | +0.12(+1.08%) |
Dec 19, 2016 | 10.95 | 10.99 | 10.88 | 10.97 | 14,779,554 | +0.06(+0.53%) |
Dec 16, 2016 | 11.08 | 11.11 | 10.86 | 10.91 | 40,228,764 | -0.19(-1.72%) |
Dec 15, 2016 | 11.02 | 11.20 | 10.93 | 11.10 | 23,268,998 | +0.06(+0.52%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.03 | 11.04 | 25,476,964 | -0.17(-1.51%) |
Dec 13, 2016 | 11.21 | 11.26 | 11.09 | 11.21 | 25,472,308 | +0.01(+0.05%) |
Dec 12, 2016 | 11.28 | 11.31 | 11.08 | 11.20 | 20,462,812 | -0.08(-0.67%) |
Dec 09, 2016 | 11.26 | 11.33 | 11.17 | 11.28 | 18,846,048 | +0.02(+0.13%) |
Dec 08, 2016 | 11.24 | 11.30 | 11.13 | 11.27 | 21,950,092 | +0.03(+0.24%) |
Dec 07, 2016 | 10.90 | 11.24 | 10.85 | 11.24 | 42,135,248 | +0.33(+3.00%) |
Dec 06, 2016 | 10.97 | 11.02 | 10.85 | 10.91 | 42,260,772 | -0.15(-1.31%) |
Dec 05, 2016 | 11.10 | 11.12 | 10.99 | 11.06 | 40,181,292 | +0.02(+0.14%) |
Dec 02, 2016 | 11.10 | 11.10 | 10.95 | 11.04 | 49,752,332 | -0.04(-0.38%) |