Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.60 | 16.65 | 16.04 | 16.09 | 2,576,978 | -0.51(-3.07%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.59 | 16.60 | 2,854,588 | -0.37(-2.18%) |
Feb 24, 2017 | 17.07 | 17.12 | 15.90 | 16.97 | 6,099,208 | -0.28(-1.62%) |
Feb 23, 2017 | 16.49 | 17.44 | 16.40 | 17.25 | 5,702,424 | +0.87(+5.31%) |
Feb 22, 2017 | 15.30 | 16.65 | 15.11 | 16.38 | 6,900,717 | +1.29(+8.55%) |
Feb 21, 2017 | 15.00 | 15.18 | 15.00 | 15.09 | 2,672,501 | +0.07(+0.47%) |
Feb 17, 2017 | 15.02 | 15.02 | 15.02 | 0 | -0.08(-0.53%) | |
Feb 16, 2017 | 15.15 | 15.19 | 14.94 | 15.10 | 2,197,310 | -0.02(-0.13%) |
Feb 15, 2017 | 15.11 | 15.25 | 15.00 | 15.12 | 2,028,920 | +0.01(+0.07%) |
Feb 14, 2017 | 14.66 | 15.26 | 14.66 | 15.11 | 2,536,824 | +0.39(+2.65%) |
Feb 13, 2017 | 14.64 | 14.73 | 14.44 | 14.72 | 2,085,361 | +0.16(+1.10%) |
Feb 10, 2017 | 14.55 | 14.73 | 14.54 | 14.56 | 1,376,802 | +0.05(+0.34%) |
Feb 09, 2017 | 14.35 | 14.70 | 14.11 | 14.51 | 1,085,705 | +0.16(+1.11%) |
Feb 08, 2017 | 14.50 | 14.56 | 14.31 | 14.35 | 1,401,519 | -0.22(-1.51%) |
Feb 07, 2017 | 14.64 | 14.80 | 14.36 | 14.57 | 3,487,734 | -0.05(-0.34%) |
Feb 06, 2017 | 14.84 | 14.91 | 14.56 | 14.62 | 1,672,255 | -0.32(-2.14%) |
Feb 03, 2017 | 14.69 | 14.95 | 14.56 | 14.94 | 1,708,772 | +0.43(+2.96%) |
Feb 02, 2017 | 14.68 | 14.70 | 14.45 | 14.51 | 1,397,894 | -0.23(-1.56%) |
Feb 01, 2017 | 14.98 | 14.98 | 14.64 | 14.74 | 2,116,608 | -0.22(-1.47%) |
Jan 31, 2017 | 14.94 | 15.11 | 14.70 | 14.96 | 4,199,605 | +0.11(+0.74%) |
Jan 30, 2017 | 14.87 | 14.93 | 14.76 | 14.85 | 2,720,688 | -0.06(-0.40%) |
Jan 27, 2017 | 15.10 | 15.14 | 14.85 | 14.91 | 1,512,062 | -0.12(-0.80%) |
Jan 26, 2017 | 14.95 | 15.38 | 14.85 | 15.03 | 10,223,467 | +0.21(+1.42%) |
Jan 25, 2017 | 14.55 | 14.89 | 14.46 | 14.82 | 2,931,008 | +0.28(+1.93%) |
Jan 24, 2017 | 14.60 | 14.63 | 14.41 | 14.54 | 3,009,365 | -0.02(-0.14%) |
Jan 23, 2017 | 14.37 | 14.57 | 14.32 | 14.56 | 2,884,999 | +0.10(+0.69%) |
Jan 20, 2017 | 14.58 | 14.60 | 14.40 | 14.46 | 3,819,240 | -0.03(-0.21%) |
Jan 19, 2017 | 14.40 | 14.62 | 14.35 | 14.49 | 4,354,515 | -0.03(-0.21%) |
Jan 18, 2017 | 14.25 | 14.58 | 14.23 | 14.52 | 5,287,705 | +0.33(+2.33%) |
Jan 17, 2017 | 13.80 | 14.31 | 13.77 | 14.19 | 3,303,308 | +0.22(+1.57%) |
Jan 13, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.14 | 14.32 | 13.10 | 13.97 | 10,798,337 | +0.66(+4.96%) |
Jan 11, 2017 | 13.55 | 13.78 | 13.30 | 13.31 | 11,058,563 | -0.11(-0.82%) |
Jan 10, 2017 | 13.87 | 14.12 | 13.33 | 13.42 | 10,401,291 | -0.50(-3.59%) |
Jan 09, 2017 | 14.32 | 14.40 | 13.92 | 13.92 | 8,051,877 | -0.71(-4.85%) |
Jan 06, 2017 | 14.19 | 14.95 | 14.06 | 14.63 | 12,016,443 | +0.52(+3.69%) |
Jan 05, 2017 | 13.65 | 14.19 | 13.65 | 14.11 | 7,455,051 | +0.41(+2.99%) |
Jan 04, 2017 | 13.80 | 14.04 | 13.51 | 13.70 | 11,928,670 | -0.02(-0.15%) |
Jan 03, 2017 | 14.85 | 14.94 | 13.59 | 13.72 | 44,704,244 | -1.18(-7.92%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.04(-0.27%) | |
Dec 29, 2016 | 14.85 | 15.02 | 14.81 | 14.94 | 436,357 | +0.09(+0.61%) |
Dec 28, 2016 | 14.75 | 14.88 | 14.50 | 14.85 | 468,601 | +0.20(+1.37%) |
Dec 27, 2016 | 14.73 | 14.92 | 14.50 | 14.65 | 334,857 | +0.05(+0.34%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.24(+1.67%) | |
Dec 22, 2016 | 14.51 | 14.75 | 14.00 | 14.36 | 1,912,276 | -0.39(-2.64%) |
Dec 21, 2016 | 14.75 | 14.98 | 14.60 | 14.75 | 556,551 | -0.25(-1.67%) |
Dec 20, 2016 | 15.01 | 15.24 | 14.95 | 15.00 | 555,610 | +0.08(+0.54%) |
Dec 19, 2016 | 15.00 | 15.09 | 14.85 | 14.92 | 293,028 | -0.28(-1.84%) |
Dec 16, 2016 | 14.60 | 15.45 | 13.90 | 15.20 | 1,204,878 | +0.90(+6.29%) |
Dec 15, 2016 | 15.25 | 15.25 | 13.94 | 14.30 | 666,093 | -0.88(-5.80%) |
Dec 14, 2016 | 15.90 | 16.05 | 15.00 | 15.18 | 838,249 | -0.82(-5.13%) |