Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,466,488 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,395,687 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.82 | 14.09 | 24,828,858 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,481,792 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,855,704 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.95 | 12.71 | 12.87 | 21,698,800 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.71 | 15,738,018 | -0.05(-0.37%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,103,150 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,408,436 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,226,080 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,537,632 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,046 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,544,489 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,449,467 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,992,924 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,608,948 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,545,726 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,578,999 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,626,142 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,082,879 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,696,166 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,014,282 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,327,280 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,472,555 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,108,314 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,402,354 | -0.10(-0.88%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,897,034 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,121,756 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,006,564 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,419,005 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,805,326 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,907,530 | +0.01(+0.07%) |
Jan 09, 2017 | 11.96 | 12.04 | 11.71 | 11.72 | 16,174,592 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,010 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,565,337 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.04 | 11,409,050 | +0.18(+1.55%) |
Jan 03, 2017 | 11.93 | 12.08 | 11.67 | 11.85 | 15,664,866 | +0.01(+0.07%) |
Dec 30, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.08(-0.67%) | |
Dec 29, 2016 | 11.91 | 12.00 | 11.87 | 11.92 | 6,145,661 | +0.00(+0.00%) |
Dec 28, 2016 | 12.12 | 12.22 | 11.92 | 11.92 | 6,484,165 | -0.22(-1.78%) |
Dec 27, 2016 | 12.08 | 12.16 | 12.08 | 12.14 | 5,523,906 | +0.09(+0.73%) |
Dec 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 12.15 | 12.19 | 11.92 | 12.08 | 9,512,182 | +0.00(+0.00%) |
Dec 21, 2016 | 12.04 | 12.26 | 12.04 | 12.08 | 10,190,539 | +0.05(+0.40%) |
Dec 20, 2016 | 12.10 | 12.15 | 11.97 | 12.04 | 15,221,779 | -0.03(-0.27%) |
Dec 19, 2016 | 12.00 | 12.10 | 11.90 | 12.07 | 12,960,423 | +0.06(+0.47%) |
Dec 16, 2016 | 12.35 | 12.40 | 12.01 | 12.01 | 24,766,742 | -0.37(-2.97%) |
Dec 15, 2016 | 12.40 | 12.49 | 12.29 | 12.38 | 12,682,792 | -0.08(-0.64%) |
Dec 14, 2016 | 12.59 | 12.69 | 12.39 | 12.46 | 13,328,786 | -0.17(-1.33%) |
Dec 13, 2016 | 12.54 | 12.73 | 12.52 | 12.63 | 13,603,183 | -0.01(-0.06%) |
Dec 12, 2016 | 12.30 | 12.64 | 12.30 | 12.63 | 15,914,835 | +0.15(+1.17%) |
Dec 09, 2016 | 12.73 | 12.78 | 12.46 | 12.49 | 12,465,467 | -0.30(-2.35%) |
Dec 08, 2016 | 12.77 | 12.86 | 12.74 | 12.79 | 12,107,554 | +0.01(+0.06%) |
Dec 07, 2016 | 12.36 | 12.80 | 12.34 | 12.78 | 14,757,692 | +0.44(+3.53%) |
Dec 06, 2016 | 12.27 | 12.38 | 12.23 | 12.35 | 8,702,230 | +0.04(+0.32%) |
Dec 05, 2016 | 12.08 | 12.31 | 12.07 | 12.31 | 14,579,978 | +0.34(+2.84%) |
Dec 02, 2016 | 11.89 | 12.11 | 11.89 | 11.97 | 10,585,227 | +0.05(+0.40%) |