Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.16 | 15.17 | 14.69 | 14.72 | 7,275,477 | -0.40(-2.62%) |
Feb 27, 2017 | 15.12 | 15.14 | 14.91 | 15.12 | 6,049,107 | +0.01(+0.06%) |
Feb 24, 2017 | 14.91 | 15.14 | 14.67 | 15.11 | 4,011,976 | +0.00(+0.00%) |
Feb 23, 2017 | 15.38 | 15.38 | 14.97 | 15.11 | 5,097,246 | -0.25(-1.66%) |
Feb 22, 2017 | 15.31 | 15.38 | 15.20 | 15.36 | 3,748,413 | +0.07(+0.43%) |
Feb 21, 2017 | 14.97 | 15.34 | 14.93 | 15.30 | 6,404,495 | +0.38(+2.53%) |
Feb 17, 2017 | 14.92 | 14.92 | 14.92 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 14.92 | 14.98 | 14.79 | 14.90 | 3,079,618 | -0.02(-0.13%) |
Feb 15, 2017 | 14.71 | 14.93 | 14.66 | 14.92 | 6,070,271 | +0.22(+1.48%) |
Feb 14, 2017 | 14.86 | 14.87 | 14.61 | 14.70 | 2,616,694 | -0.09(-0.64%) |
Feb 13, 2017 | 14.72 | 14.84 | 14.65 | 14.80 | 2,776,570 | +0.19(+1.29%) |
Feb 10, 2017 | 14.80 | 14.84 | 14.59 | 14.61 | 2,363,280 | -0.17(-1.15%) |
Feb 09, 2017 | 14.77 | 14.82 | 14.62 | 14.78 | 4,326,228 | -0.01(-0.10%) |
Feb 08, 2017 | 14.86 | 14.94 | 14.75 | 14.79 | 2,960,193 | -0.04(-0.29%) |
Feb 07, 2017 | 14.97 | 14.99 | 14.68 | 14.83 | 4,866,723 | -0.04(-0.25%) |
Feb 06, 2017 | 14.90 | 14.98 | 14.77 | 14.87 | 5,473,961 | +0.04(+0.25%) |
Feb 03, 2017 | 14.58 | 14.87 | 14.51 | 14.83 | 7,728,229 | +0.31(+2.14%) |
Feb 02, 2017 | 14.39 | 14.55 | 14.31 | 14.52 | 6,595,143 | +0.06(+0.39%) |
Feb 01, 2017 | 14.62 | 14.70 | 14.29 | 14.47 | 8,976,623 | +0.43(+3.09%) |
Jan 31, 2017 | 13.90 | 14.13 | 13.86 | 14.03 | 3,426,938 | -0.04(-0.27%) |
Jan 30, 2017 | 14.13 | 14.23 | 13.97 | 14.07 | 4,077,221 | -0.17(-1.19%) |
Jan 27, 2017 | 14.26 | 14.39 | 14.20 | 14.24 | 2,751,883 | -0.03(-0.20%) |
Jan 26, 2017 | 14.49 | 14.58 | 14.23 | 14.27 | 8,063,407 | -0.13(-0.92%) |
Jan 25, 2017 | 13.83 | 14.42 | 13.82 | 14.40 | 14,683,204 | +0.71(+5.17%) |
Jan 24, 2017 | 13.22 | 13.70 | 13.18 | 13.69 | 8,914,260 | +0.53(+4.01%) |
Jan 23, 2017 | 13.25 | 13.35 | 13.05 | 13.16 | 5,120,616 | -0.15(-1.13%) |
Jan 20, 2017 | 13.35 | 13.46 | 13.29 | 13.31 | 3,605,228 | +0.01(+0.07%) |
Jan 19, 2017 | 13.38 | 13.46 | 13.30 | 13.30 | 2,316,109 | -0.10(-0.77%) |
Jan 18, 2017 | 13.49 | 13.50 | 13.31 | 13.41 | 2,076,696 | -0.01(-0.07%) |
Jan 17, 2017 | 13.58 | 13.69 | 13.38 | 13.42 | 2,096,612 | -0.24(-1.73%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 13.63 | 13.71 | 13.28 | 13.61 | 3,393,021 | -0.11(-0.83%) |
Jan 11, 2017 | 13.69 | 13.78 | 13.57 | 13.72 | 4,670,001 | -0.02(-0.14%) |
Jan 10, 2017 | 13.56 | 13.77 | 13.56 | 13.74 | 5,224,031 | +0.18(+1.32%) |
Jan 09, 2017 | 13.38 | 13.58 | 13.35 | 13.56 | 4,624,457 | +0.18(+1.34%) |
Jan 06, 2017 | 13.29 | 13.43 | 13.15 | 13.38 | 2,856,951 | +0.13(+1.00%) |
Jan 05, 2017 | 13.46 | 13.60 | 13.24 | 13.25 | 3,186,071 | -0.19(-1.40%) |
Jan 04, 2017 | 13.25 | 13.46 | 13.25 | 13.44 | 4,746,430 | +0.18(+1.35%) |
Jan 03, 2017 | 13.14 | 13.32 | 13.07 | 13.26 | 5,427,641 | +0.17(+1.30%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.23(-1.70%) | |
Dec 29, 2016 | 13.30 | 13.43 | 13.22 | 13.31 | 3,533,440 | -0.03(-0.21%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.34 | 2,591,895 | -0.19(-1.39%) |
Dec 27, 2016 | 13.52 | 13.64 | 13.47 | 13.53 | 1,759,173 | +0.02(+0.14%) |
Dec 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 13.64 | 13.64 | 13.36 | 13.48 | 3,099,605 | -0.08(-0.63%) |
Dec 21, 2016 | 13.54 | 13.68 | 13.54 | 13.57 | 3,086,537 | +0.04(+0.28%) |
Dec 20, 2016 | 13.44 | 13.59 | 13.38 | 13.53 | 3,684,258 | +0.13(+0.99%) |
Dec 19, 2016 | 13.41 | 13.59 | 13.39 | 13.40 | 3,905,252 | -0.11(-0.84%) |
Dec 16, 2016 | 13.72 | 13.84 | 13.51 | 13.51 | 5,650,371 | -0.16(-1.17%) |
Dec 15, 2016 | 13.52 | 13.72 | 13.49 | 13.67 | 3,502,400 | +0.22(+1.61%) |
Dec 14, 2016 | 13.50 | 13.60 | 13.43 | 13.46 | 3,002,991 | -0.05(-0.35%) |
Dec 13, 2016 | 13.38 | 13.55 | 13.35 | 13.50 | 4,800,903 | +0.13(+0.99%) |
Dec 12, 2016 | 13.50 | 13.50 | 13.22 | 13.37 | 3,970,092 | -0.17(-1.25%) |
Dec 09, 2016 | 13.59 | 13.64 | 13.46 | 13.54 | 6,632,862 | +0.09(+0.70%) |
Dec 08, 2016 | 13.52 | 13.61 | 13.42 | 13.45 | 4,778,893 | -0.11(-0.83%) |
Dec 07, 2016 | 13.29 | 13.61 | 13.24 | 13.56 | 6,783,547 | +0.29(+2.20%) |
Dec 06, 2016 | 13.33 | 13.39 | 13.24 | 13.27 | 3,608,363 | +0.03(+0.21%) |
Dec 05, 2016 | 12.82 | 13.41 | 12.82 | 13.24 | 7,978,178 | +0.01(+0.07%) |
Dec 02, 2016 | 13.08 | 13.27 | 13.02 | 13.23 | 4,325,559 | +0.09(+0.72%) |