Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.07 | 14.17 | 13.73 | 13.82 | 15,267,837 | -0.34(-2.40%) |
Feb 27, 2017 | 13.82 | 14.33 | 13.56 | 14.16 | 15,286,876 | +0.41(+2.98%) |
Feb 24, 2017 | 14.00 | 14.18 | 13.67 | 13.75 | 13,777,878 | -0.56(-3.91%) |
Feb 23, 2017 | 13.76 | 14.33 | 13.55 | 14.31 | 21,916,636 | +1.03(+7.76%) |
Feb 22, 2017 | 13.32 | 13.49 | 13.06 | 13.28 | 11,122,966 | -0.19(-1.41%) |
Feb 21, 2017 | 13.27 | 13.61 | 13.22 | 13.47 | 14,304,680 | +0.31(+2.36%) |
Feb 17, 2017 | 13.16 | 13.16 | 13.16 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 13.39 | 13.45 | 13.11 | 13.17 | 11,170,005 | -0.20(-1.50%) |
Feb 15, 2017 | 13.46 | 13.61 | 13.15 | 13.37 | 9,460,708 | -0.24(-1.76%) |
Feb 14, 2017 | 13.44 | 13.63 | 13.32 | 13.61 | 6,414,673 | +0.21(+1.57%) |
Feb 13, 2017 | 13.22 | 13.55 | 13.22 | 13.40 | 6,177,211 | +0.05(+0.37%) |
Feb 10, 2017 | 13.47 | 13.55 | 13.26 | 13.35 | 12,439,266 | +0.16(+1.21%) |
Feb 09, 2017 | 13.36 | 13.67 | 13.19 | 13.19 | 11,304,904 | -0.17(-1.27%) |
Feb 08, 2017 | 13.26 | 13.38 | 12.88 | 13.36 | 11,831,657 | -0.11(-0.82%) |
Feb 07, 2017 | 13.43 | 13.70 | 13.20 | 13.47 | 14,159,424 | -0.07(-0.52%) |
Feb 06, 2017 | 13.99 | 14.02 | 13.51 | 13.54 | 9,087,655 | -0.43(-3.08%) |
Feb 03, 2017 | 13.88 | 14.23 | 13.84 | 13.97 | 11,654,100 | +0.23(+1.67%) |
Feb 02, 2017 | 13.98 | 14.03 | 13.55 | 13.74 | 11,610,409 | -0.25(-1.79%) |
Feb 01, 2017 | 14.08 | 14.25 | 13.73 | 13.99 | 12,273,990 | +0.02(+0.14%) |
Jan 31, 2017 | 13.96 | 13.98 | 13.38 | 13.97 | 16,124,030 | +0.12(+0.87%) |
Jan 30, 2017 | 14.88 | 14.88 | 13.64 | 13.85 | 20,572,262 | -1.05(-7.05%) |
Jan 27, 2017 | 15.09 | 15.12 | 14.67 | 14.90 | 9,728,806 | -0.28(-1.84%) |
Jan 26, 2017 | 15.32 | 15.65 | 15.12 | 15.18 | 12,210,800 | -0.12(-0.78%) |
Jan 25, 2017 | 15.04 | 15.43 | 15.04 | 15.30 | 16,703,206 | +0.38(+2.55%) |
Jan 24, 2017 | 14.83 | 15.05 | 14.63 | 14.92 | 12,076,253 | +0.16(+1.08%) |
Jan 23, 2017 | 15.26 | 15.28 | 14.61 | 14.76 | 14,884,505 | -0.55(-3.59%) |
Jan 20, 2017 | 15.30 | 15.52 | 15.17 | 15.31 | 19,222,426 | +0.22(+1.46%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.01 | 15.09 | 11,009,793 | -0.21(-1.37%) |
Jan 18, 2017 | 15.36 | 15.51 | 15.18 | 15.30 | 10,007,206 | -0.29(-1.86%) |
Jan 17, 2017 | 15.49 | 15.74 | 15.48 | 15.59 | 7,605,535 | +0.11(+0.71%) |
Jan 13, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.36(-2.27%) | |
Jan 12, 2017 | 16.00 | 16.16 | 15.41 | 15.84 | 14,645,666 | +0.09(+0.57%) |
Jan 11, 2017 | 15.27 | 15.97 | 15.24 | 15.75 | 13,370,075 | +0.61(+4.03%) |
Jan 10, 2017 | 15.34 | 15.42 | 15.10 | 15.14 | 11,794,452 | -0.15(-0.98%) |
Jan 09, 2017 | 15.40 | 15.47 | 15.02 | 15.29 | 10,884,052 | -0.48(-3.04%) |
Jan 06, 2017 | 15.67 | 15.84 | 15.40 | 15.77 | 8,713,757 | +0.15(+0.96%) |
Jan 05, 2017 | 15.57 | 15.86 | 15.34 | 15.62 | 14,166,122 | +0.17(+1.10%) |
Jan 04, 2017 | 15.35 | 15.60 | 15.14 | 15.45 | 8,858,845 | +0.12(+0.78%) |
Jan 03, 2017 | 15.15 | 15.87 | 15.00 | 15.33 | 19,407,358 | +0.59(+4.00%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 14.87 | 15.13 | 14.62 | 14.71 | 6,272,904 | -0.20(-1.34%) |
Dec 28, 2016 | 15.22 | 15.53 | 14.86 | 14.91 | 7,691,826 | -0.31(-2.04%) |
Dec 27, 2016 | 14.83 | 15.40 | 14.82 | 15.22 | 9,599,590 | +0.49(+3.33%) |
Dec 23, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 14.92 | 15.00 | 14.71 | 14.74 | 6,580,660 | -0.10(-0.67%) |
Dec 21, 2016 | 15.17 | 15.29 | 14.76 | 14.84 | 8,805,509 | -0.29(-1.92%) |
Dec 20, 2016 | 15.18 | 15.43 | 15.08 | 15.13 | 7,790,541 | +0.00(+0.00%) |
Dec 19, 2016 | 15.06 | 15.31 | 14.90 | 15.13 | 8,912,423 | +0.12(+0.80%) |
Dec 16, 2016 | 14.94 | 15.19 | 14.67 | 15.01 | 13,558,223 | +0.09(+0.60%) |
Dec 15, 2016 | 14.35 | 15.00 | 14.15 | 14.92 | 12,629,647 | +0.34(+2.33%) |
Dec 14, 2016 | 15.17 | 15.40 | 14.50 | 14.58 | 19,475,728 | -0.77(-5.02%) |
Dec 13, 2016 | 15.79 | 15.79 | 14.83 | 15.35 | 17,085,192 | -0.19(-1.22%) |
Dec 12, 2016 | 16.33 | 16.66 | 15.27 | 15.54 | 31,066,074 | +0.12(+0.78%) |
Dec 09, 2016 | 14.96 | 15.50 | 14.88 | 15.42 | 22,162,736 | +0.58(+3.91%) |
Dec 08, 2016 | 14.67 | 14.95 | 14.41 | 14.84 | 19,481,800 | +0.29(+1.99%) |
Dec 07, 2016 | 14.12 | 14.63 | 14.01 | 14.55 | 18,520,496 | +0.30(+2.11%) |
Dec 06, 2016 | 13.61 | 14.44 | 13.48 | 14.25 | 17,989,576 | +0.27(+1.93%) |
Dec 05, 2016 | 13.47 | 14.16 | 13.47 | 13.98 | 19,783,548 | +0.63(+4.72%) |
Dec 02, 2016 | 13.24 | 13.69 | 13.14 | 13.35 | 15,099,628 | -0.02(-0.15%) |