Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.16 | 14.23 | 14.10 | 14.18 | 2,662,875 | +0.00(+0.00%) |
Feb 27, 2017 | 14.00 | 14.20 | 13.98 | 14.18 | 4,082,780 | +0.19(+1.34%) |
Feb 24, 2017 | 14.04 | 14.12 | 13.91 | 13.99 | 5,592,292 | -0.41(-2.87%) |
Feb 23, 2017 | 14.56 | 14.57 | 14.30 | 14.40 | 3,961,710 | -0.02(-0.13%) |
Feb 22, 2017 | 14.34 | 14.49 | 14.31 | 14.42 | 4,575,019 | -0.12(-0.84%) |
Feb 21, 2017 | 14.55 | 14.62 | 14.47 | 14.54 | 4,574,169 | +0.06(+0.39%) |
Feb 17, 2017 | 14.49 | 14.49 | 14.49 | 0 | +0.19(+1.31%) | |
Feb 16, 2017 | 14.43 | 14.49 | 14.19 | 14.30 | 4,332,867 | -0.08(-0.52%) |
Feb 15, 2017 | 14.36 | 14.48 | 14.29 | 14.37 | 4,492,311 | +0.23(+1.59%) |
Feb 14, 2017 | 14.07 | 14.21 | 13.98 | 14.15 | 6,862,220 | +0.23(+1.69%) |
Feb 13, 2017 | 13.83 | 13.94 | 13.79 | 13.91 | 4,144,290 | +0.22(+1.58%) |
Feb 10, 2017 | 13.69 | 13.75 | 13.64 | 13.70 | 3,857,929 | -0.15(-1.09%) |
Feb 09, 2017 | 13.66 | 13.89 | 13.64 | 13.85 | 4,985,810 | +0.23(+1.66%) |
Feb 08, 2017 | 13.50 | 13.67 | 13.29 | 13.62 | 8,316,831 | -0.32(-2.29%) |
Feb 07, 2017 | 14.02 | 14.14 | 13.93 | 13.94 | 3,517,973 | -0.18(-1.26%) |
Feb 06, 2017 | 14.09 | 14.20 | 14.07 | 14.12 | 4,651,921 | -0.16(-1.12%) |
Feb 03, 2017 | 14.19 | 14.36 | 14.15 | 14.28 | 6,480,937 | +0.24(+1.74%) |
Feb 02, 2017 | 14.07 | 14.14 | 13.97 | 14.04 | 5,790,385 | -0.36(-2.48%) |
Feb 01, 2017 | 14.39 | 14.46 | 14.31 | 14.39 | 5,641,213 | +0.11(+0.79%) |
Jan 31, 2017 | 14.42 | 14.45 | 14.14 | 14.28 | 4,815,938 | -0.19(-1.30%) |
Jan 30, 2017 | 14.46 | 14.47 | 14.30 | 14.47 | 3,516,298 | +0.06(+0.39%) |
Jan 27, 2017 | 14.43 | 14.48 | 14.29 | 14.41 | 5,358,698 | -0.47(-3.16%) |
Jan 26, 2017 | 14.89 | 15.00 | 14.83 | 14.88 | 4,108,435 | -0.14(-0.94%) |
Jan 25, 2017 | 14.82 | 15.03 | 14.82 | 15.02 | 5,746,524 | +0.60(+4.17%) |
Jan 24, 2017 | 14.31 | 14.50 | 14.30 | 14.42 | 2,510,678 | +0.18(+1.25%) |
Jan 23, 2017 | 14.22 | 14.26 | 14.10 | 14.24 | 3,576,408 | -0.28(-1.94%) |
Jan 20, 2017 | 14.44 | 14.56 | 14.41 | 14.53 | 4,154,868 | +0.16(+1.11%) |
Jan 19, 2017 | 14.45 | 14.46 | 14.25 | 14.37 | 4,035,953 | -0.01(-0.06%) |
Jan 18, 2017 | 14.10 | 14.38 | 13.90 | 14.37 | 13,665,911 | -0.18(-1.23%) |
Jan 17, 2017 | 14.95 | 14.96 | 14.53 | 14.55 | 4,863,202 | -0.35(-2.33%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.23(+1.54%) | |
Jan 12, 2017 | 14.85 | 14.88 | 14.53 | 14.68 | 4,523,750 | -0.29(-1.95%) |
Jan 11, 2017 | 14.67 | 14.97 | 14.63 | 14.97 | 3,963,363 | +0.28(+1.92%) |
Jan 10, 2017 | 14.63 | 14.78 | 14.62 | 14.68 | 3,207,206 | +0.02(+0.13%) |
Jan 09, 2017 | 14.58 | 14.77 | 14.51 | 14.67 | 2,987,005 | -0.07(-0.45%) |
Jan 06, 2017 | 14.64 | 14.81 | 14.61 | 14.73 | 4,275,512 | -0.04(-0.25%) |
Jan 05, 2017 | 14.73 | 14.87 | 14.51 | 14.77 | 5,802,309 | -0.23(-1.50%) |
Jan 04, 2017 | 14.84 | 15.01 | 14.66 | 14.99 | 8,165,660 | +0.66(+4.59%) |
Jan 03, 2017 | 14.20 | 14.37 | 14.12 | 14.34 | 7,942,721 | +0.89(+6.64%) |
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.12(+0.92%) | |
Dec 29, 2016 | 13.58 | 13.59 | 13.28 | 13.32 | 4,617,982 | -0.33(-2.41%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.64 | 13.65 | 3,699,761 | -0.21(-1.49%) |
Dec 27, 2016 | 13.90 | 13.90 | 13.84 | 13.86 | 2,416,641 | -0.09(-0.67%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | -0.08(-0.54%) | |
Dec 22, 2016 | 14.11 | 14.11 | 14.02 | 14.03 | 2,830,972 | -0.19(-1.32%) |
Dec 21, 2016 | 14.37 | 14.40 | 14.16 | 14.21 | 3,940,645 | -0.33(-2.26%) |
Dec 20, 2016 | 14.26 | 14.56 | 14.24 | 14.54 | 5,563,016 | +0.26(+1.84%) |
Dec 19, 2016 | 14.32 | 14.42 | 14.15 | 14.28 | 7,099,753 | -0.07(-0.46%) |
Dec 16, 2016 | 14.46 | 14.51 | 14.31 | 14.35 | 7,200,073 | -0.08(-0.59%) |
Dec 15, 2016 | 14.43 | 14.58 | 14.38 | 14.43 | 11,330,010 | +0.20(+1.39%) |
Dec 14, 2016 | 14.28 | 14.43 | 14.16 | 14.23 | 10,116,768 | -0.22(-1.50%) |
Dec 13, 2016 | 14.26 | 14.58 | 14.14 | 14.45 | 9,731,563 | +0.34(+2.40%) |
Dec 12, 2016 | 14.27 | 14.34 | 14.04 | 14.11 | 5,832,851 | -0.37(-2.53%) |
Dec 09, 2016 | 14.54 | 14.59 | 14.36 | 14.48 | 10,705,720 | -0.39(-2.65%) |
Dec 08, 2016 | 14.74 | 14.96 | 14.59 | 14.87 | 13,580,307 | +0.28(+1.93%) |
Dec 07, 2016 | 14.07 | 14.60 | 14.05 | 14.59 | 18,140,100 | +0.79(+5.72%) |
Dec 06, 2016 | 13.14 | 13.81 | 13.14 | 13.80 | 14,623,386 | +0.95(+7.38%) |
Dec 05, 2016 | 12.72 | 12.88 | 12.71 | 12.85 | 7,034,551 | +0.27(+2.17%) |
Dec 02, 2016 | 12.64 | 12.74 | 12.50 | 12.58 | 6,137,990 | -0.32(-2.48%) |