Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.93 | 14.01 | 13.89 | 13.97 | 11,773,088 | -0.05(-0.37%) |
Feb 27, 2017 | 13.98 | 14.06 | 13.94 | 14.02 | 9,136,702 | +0.07(+0.53%) |
Feb 24, 2017 | 13.96 | 14.05 | 13.81 | 13.95 | 22,114,106 | -0.17(-1.24%) |
Feb 23, 2017 | 14.03 | 14.13 | 13.85 | 14.12 | 14,330,218 | +0.10(+0.69%) |
Feb 22, 2017 | 14.01 | 14.09 | 13.94 | 14.02 | 11,705,699 | -0.10(-0.68%) |
Feb 21, 2017 | 14.15 | 14.20 | 14.04 | 14.12 | 10,413,785 | +0.07(+0.53%) |
Feb 17, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 14.15 | 14.16 | 13.97 | 14.07 | 9,786,119 | -0.08(-0.58%) |
Feb 15, 2017 | 14.17 | 14.23 | 13.99 | 14.15 | 20,021,994 | +0.17(+1.22%) |
Feb 14, 2017 | 13.69 | 14.02 | 13.67 | 13.98 | 13,429,293 | +0.30(+2.22%) |
Feb 13, 2017 | 13.62 | 13.81 | 13.60 | 13.68 | 14,045,515 | +0.15(+1.10%) |
Feb 10, 2017 | 13.50 | 13.57 | 13.42 | 13.53 | 12,101,461 | +0.09(+0.66%) |
Feb 09, 2017 | 13.33 | 13.47 | 13.22 | 13.44 | 15,370,031 | +0.23(+1.74%) |
Feb 08, 2017 | 13.28 | 13.28 | 13.02 | 13.21 | 16,093,227 | -0.19(-1.44%) |
Feb 07, 2017 | 13.62 | 13.64 | 13.36 | 13.40 | 10,668,992 | -0.13(-0.99%) |
Feb 06, 2017 | 13.51 | 13.66 | 13.48 | 13.54 | 12,296,794 | -0.07(-0.54%) |
Feb 03, 2017 | 13.42 | 13.66 | 13.28 | 13.61 | 15,853,426 | +0.39(+2.97%) |
Feb 02, 2017 | 13.25 | 13.25 | 13.09 | 13.22 | 17,083,620 | -0.15(-1.11%) |
Feb 01, 2017 | 13.46 | 13.58 | 13.31 | 13.37 | 13,790,785 | +0.05(+0.39%) |
Jan 31, 2017 | 13.39 | 13.49 | 13.19 | 13.31 | 10,815,434 | -0.07(-0.55%) |
Jan 30, 2017 | 13.47 | 13.47 | 13.19 | 13.39 | 13,565,648 | -0.17(-1.26%) |
Jan 27, 2017 | 13.63 | 13.67 | 13.54 | 13.56 | 8,823,278 | -0.11(-0.81%) |
Jan 26, 2017 | 13.65 | 13.76 | 13.58 | 13.67 | 14,577,210 | +0.04(+0.27%) |
Jan 25, 2017 | 13.58 | 13.65 | 13.44 | 13.63 | 12,560,152 | +0.26(+1.94%) |
Jan 24, 2017 | 13.16 | 13.39 | 13.09 | 13.37 | 20,874,610 | +0.27(+2.03%) |
Jan 23, 2017 | 13.23 | 13.28 | 13.05 | 13.11 | 14,325,431 | -0.13(-0.95%) |
Jan 20, 2017 | 13.23 | 13.37 | 13.15 | 13.23 | 17,519,676 | +0.01(+0.11%) |
Jan 19, 2017 | 13.45 | 13.49 | 13.08 | 13.22 | 25,324,026 | -0.21(-1.60%) |
Jan 18, 2017 | 13.22 | 13.44 | 13.05 | 13.43 | 27,165,910 | +0.31(+2.37%) |
Jan 17, 2017 | 13.63 | 13.63 | 13.11 | 13.12 | 33,758,812 | -0.64(-4.68%) |
Jan 13, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.70 | 13.73 | 13.42 | 13.55 | 15,285,225 | -0.22(-1.61%) |
Jan 11, 2017 | 13.65 | 13.77 | 13.50 | 13.77 | 14,227,671 | +0.08(+0.60%) |
Jan 10, 2017 | 13.57 | 13.78 | 13.46 | 13.69 | 12,763,986 | +0.16(+1.20%) |
Jan 09, 2017 | 13.51 | 13.60 | 13.35 | 13.53 | 12,797,577 | -0.04(-0.33%) |
Jan 06, 2017 | 13.63 | 13.71 | 13.55 | 13.57 | 13,359,872 | +0.03(+0.22%) |
Jan 05, 2017 | 13.68 | 13.77 | 13.45 | 13.54 | 18,504,254 | -0.17(-1.24%) |
Jan 04, 2017 | 13.60 | 13.79 | 13.60 | 13.71 | 13,452,234 | +0.19(+1.37%) |
Jan 03, 2017 | 13.71 | 13.82 | 13.45 | 13.53 | 18,414,328 | -0.01(-0.05%) |
Dec 30, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.54 | 13.55 | 13.31 | 13.42 | 13,595,808 | -0.11(-0.82%) |
Dec 28, 2016 | 13.74 | 13.74 | 13.51 | 13.53 | 9,538,131 | -0.21(-1.51%) |
Dec 27, 2016 | 13.71 | 13.79 | 13.68 | 13.74 | 6,570,220 | +0.05(+0.38%) |
Dec 23, 2016 | 13.68 | 13.68 | 13.68 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.60 | 13.69 | 13.51 | 13.60 | 12,340,012 | +0.03(+0.22%) |
Dec 21, 2016 | 13.68 | 13.71 | 13.57 | 13.57 | 9,345,702 | -0.10(-0.76%) |
Dec 20, 2016 | 13.57 | 13.71 | 13.54 | 13.68 | 11,655,249 | +0.21(+1.60%) |
Dec 19, 2016 | 13.38 | 13.50 | 13.28 | 13.46 | 18,849,162 | +0.01(+0.06%) |
Dec 16, 2016 | 13.68 | 13.70 | 13.42 | 13.45 | 33,105,174 | -0.16(-1.14%) |
Dec 15, 2016 | 13.49 | 13.70 | 13.35 | 13.61 | 20,169,674 | +0.17(+1.27%) |
Dec 14, 2016 | 13.28 | 13.74 | 13.13 | 13.44 | 28,120,134 | +0.04(+0.33%) |
Dec 13, 2016 | 13.54 | 13.66 | 13.22 | 13.39 | 24,110,506 | -0.09(-0.66%) |
Dec 12, 2016 | 13.61 | 13.68 | 13.37 | 13.48 | 19,297,568 | -0.19(-1.41%) |
Dec 09, 2016 | 13.74 | 13.74 | 13.48 | 13.68 | 15,146,629 | +0.07(+0.49%) |
Dec 08, 2016 | 13.63 | 13.79 | 13.46 | 13.61 | 19,697,638 | +0.09(+0.66%) |
Dec 07, 2016 | 13.31 | 13.56 | 13.22 | 13.52 | 19,063,540 | +0.22(+1.67%) |
Dec 06, 2016 | 13.11 | 13.32 | 13.03 | 13.30 | 16,978,608 | +0.19(+1.41%) |
Dec 05, 2016 | 13.25 | 13.34 | 13.05 | 13.11 | 26,792,678 | -0.15(-1.12%) |
Dec 02, 2016 | 13.25 | 13.33 | 13.02 | 13.26 | 22,950,994 | +0.03(+0.22%) |