Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.34 | 18.46 | 18.17 | 18.44 | 1,357,335 | +0.08(+0.43%) |
Feb 27, 2017 | 18.18 | 18.44 | 18.14 | 18.36 | 969,093 | +0.18(+1.01%) |
Feb 24, 2017 | 17.93 | 18.31 | 17.88 | 18.18 | 1,324,835 | +0.31(+1.76%) |
Feb 23, 2017 | 18.00 | 18.00 | 17.79 | 17.87 | 838,486 | -0.08(-0.44%) |
Feb 22, 2017 | 17.89 | 18.10 | 17.87 | 17.95 | 734,212 | -0.20(-1.10%) |
Feb 21, 2017 | 17.99 | 18.17 | 17.95 | 18.15 | 830,889 | +0.24(+1.36%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.13(-0.73%) | |
Feb 16, 2017 | 18.41 | 18.42 | 17.90 | 18.03 | 924,681 | -0.41(-2.22%) |
Feb 15, 2017 | 18.28 | 18.55 | 18.11 | 18.44 | 1,126,440 | +0.19(+1.05%) |
Feb 14, 2017 | 18.41 | 18.43 | 18.19 | 18.25 | 984,401 | -0.16(-0.85%) |
Feb 13, 2017 | 18.65 | 18.74 | 18.26 | 18.41 | 1,320,328 | -0.22(-1.17%) |
Feb 10, 2017 | 18.40 | 18.73 | 18.33 | 18.63 | 1,467,100 | +0.36(+1.96%) |
Feb 09, 2017 | 18.37 | 18.52 | 18.23 | 18.27 | 1,410,227 | +0.01(+0.05%) |
Feb 08, 2017 | 18.56 | 18.56 | 18.20 | 18.26 | 1,819,999 | -0.37(-1.97%) |
Feb 07, 2017 | 18.48 | 18.91 | 18.44 | 18.63 | 2,042,866 | +0.22(+1.18%) |
Feb 06, 2017 | 18.31 | 18.63 | 18.21 | 18.41 | 2,282,270 | -0.03(-0.14%) |
Feb 03, 2017 | 18.02 | 18.56 | 17.81 | 18.43 | 2,320,508 | +0.50(+2.77%) |
Feb 02, 2017 | 17.30 | 18.12 | 17.27 | 17.94 | 3,958,313 | +0.32(+1.83%) |
Feb 01, 2017 | 15.83 | 18.00 | 15.78 | 17.61 | 4,840,517 | +2.22(+14.45%) |
Jan 31, 2017 | 15.32 | 15.43 | 15.11 | 15.39 | 2,160,684 | +0.07(+0.46%) |
Jan 30, 2017 | 15.72 | 15.74 | 15.11 | 15.32 | 1,874,686 | -0.40(-2.55%) |
Jan 27, 2017 | 15.86 | 15.91 | 15.46 | 15.72 | 1,018,707 | +0.02(+0.11%) |
Jan 26, 2017 | 15.84 | 15.96 | 15.60 | 15.70 | 1,591,338 | +0.30(+1.92%) |
Jan 25, 2017 | 15.02 | 15.53 | 15.01 | 15.41 | 1,469,184 | +0.52(+3.52%) |
Jan 24, 2017 | 14.75 | 15.03 | 14.74 | 14.88 | 1,957,425 | +0.23(+1.55%) |
Jan 23, 2017 | 14.80 | 14.93 | 14.60 | 14.66 | 1,936,334 | -0.03(-0.24%) |
Jan 20, 2017 | 15.18 | 15.26 | 14.63 | 14.69 | 3,748,554 | -0.36(-2.38%) |
Jan 19, 2017 | 15.21 | 15.30 | 14.94 | 15.05 | 1,439,980 | -0.01(-0.06%) |
Jan 18, 2017 | 14.95 | 15.14 | 14.91 | 15.06 | 2,098,780 | +0.12(+0.82%) |
Jan 17, 2017 | 15.02 | 15.04 | 14.83 | 14.94 | 1,500,879 | -0.08(-0.52%) |
Jan 13, 2017 | 15.02 | 15.02 | 15.02 | 0 | +0.31(+2.07%) | |
Jan 12, 2017 | 14.56 | 14.79 | 14.29 | 14.71 | 1,594,458 | +0.14(+0.96%) |
Jan 11, 2017 | 14.45 | 14.65 | 14.34 | 14.57 | 1,817,132 | +0.13(+0.91%) |
Jan 10, 2017 | 14.02 | 14.53 | 14.02 | 14.44 | 1,759,717 | +0.48(+3.44%) |
Jan 09, 2017 | 13.86 | 14.00 | 13.77 | 13.96 | 1,306,950 | +0.00(+0.00%) |
Jan 06, 2017 | 14.06 | 14.12 | 13.90 | 13.96 | 1,117,248 | -0.06(-0.44%) |
Jan 05, 2017 | 14.14 | 14.38 | 14.00 | 14.02 | 1,098,157 | -0.19(-1.35%) |
Jan 04, 2017 | 14.20 | 14.36 | 14.11 | 14.21 | 1,773,455 | +0.08(+0.56%) |
Jan 03, 2017 | 13.89 | 14.28 | 13.88 | 14.13 | 1,865,431 | +0.39(+2.86%) |
Dec 30, 2016 | 13.74 | 13.74 | 13.74 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 13.76 | 13.95 | 13.66 | 13.76 | 1,000,464 | +0.01(+0.06%) |
Dec 28, 2016 | 14.12 | 14.16 | 13.66 | 13.75 | 1,015,293 | -0.31(-2.22%) |
Dec 27, 2016 | 13.81 | 14.07 | 13.79 | 14.06 | 780,166 | +0.24(+1.76%) |
Dec 23, 2016 | 13.82 | 13.82 | 13.82 | 0 | +0.04(+0.32%) | |
Dec 22, 2016 | 13.72 | 13.91 | 13.64 | 13.78 | 1,434,125 | +0.07(+0.51%) |
Dec 21, 2016 | 13.67 | 13.78 | 13.54 | 13.71 | 1,383,338 | +0.02(+0.13%) |
Dec 20, 2016 | 13.48 | 13.87 | 13.46 | 13.69 | 1,495,190 | +0.19(+1.42%) |
Dec 19, 2016 | 13.13 | 13.60 | 13.13 | 13.50 | 1,607,746 | +0.36(+2.78%) |
Dec 16, 2016 | 13.46 | 13.56 | 13.00 | 13.13 | 3,326,540 | -0.38(-2.83%) |
Dec 15, 2016 | 13.34 | 13.69 | 13.26 | 13.52 | 1,796,225 | +0.15(+1.10%) |
Dec 14, 2016 | 13.66 | 13.70 | 13.34 | 13.37 | 1,819,303 | -0.18(-1.35%) |
Dec 13, 2016 | 13.78 | 13.81 | 13.47 | 13.55 | 2,013,547 | -0.16(-1.14%) |
Dec 12, 2016 | 13.61 | 13.77 | 13.46 | 13.71 | 1,743,182 | +0.13(+0.96%) |
Dec 09, 2016 | 13.34 | 13.81 | 13.22 | 13.58 | 2,555,607 | +0.43(+3.30%) |
Dec 08, 2016 | 12.82 | 13.18 | 12.76 | 13.14 | 1,454,489 | +0.38(+3.00%) |
Dec 07, 2016 | 12.55 | 12.85 | 12.50 | 12.76 | 1,285,051 | +0.25(+2.01%) |
Dec 06, 2016 | 12.33 | 12.53 | 12.26 | 12.51 | 963,135 | +0.18(+1.48%) |
Dec 05, 2016 | 12.13 | 12.44 | 12.13 | 12.33 | 2,012,748 | +0.34(+2.83%) |
Dec 02, 2016 | 11.98 | 12.08 | 11.84 | 11.99 | 1,144,222 | +0.05(+0.44%) |