Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.02 | 15.22 | 14.96 | 14.96 | 3,174,899 | -0.04(-0.26%) |
Feb 27, 2017 | 14.92 | 15.01 | 14.81 | 15.00 | 1,746,133 | +0.09(+0.57%) |
Feb 24, 2017 | 14.91 | 15.03 | 14.89 | 14.91 | 2,154,729 | +0.00(+0.00%) |
Feb 23, 2017 | 14.97 | 15.07 | 14.84 | 14.91 | 2,486,031 | +0.02(+0.10%) |
Feb 22, 2017 | 15.13 | 15.21 | 14.88 | 14.90 | 2,474,423 | -0.22(-1.44%) |
Feb 21, 2017 | 15.23 | 15.36 | 15.08 | 15.12 | 1,622,534 | -0.09(-0.56%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.99 | 15.09 | 14.82 | 15.08 | 2,260,916 | +0.09(+0.57%) |
Feb 15, 2017 | 14.78 | 15.11 | 14.68 | 14.99 | 5,014,708 | +0.24(+1.63%) |
Feb 14, 2017 | 15.45 | 15.69 | 14.49 | 14.75 | 8,124,285 | -1.44(-8.88%) |
Feb 13, 2017 | 16.01 | 16.31 | 15.92 | 16.19 | 3,503,803 | +0.10(+0.63%) |
Feb 10, 2017 | 16.18 | 16.24 | 16.06 | 16.09 | 2,225,105 | +0.01(+0.05%) |
Feb 09, 2017 | 15.79 | 16.10 | 15.80 | 16.08 | 1,635,471 | +0.29(+1.82%) |
Feb 08, 2017 | 15.72 | 15.79 | 15.58 | 15.79 | 1,481,955 | +0.07(+0.44%) |
Feb 07, 2017 | 15.70 | 15.82 | 15.61 | 15.72 | 1,804,416 | +0.05(+0.35%) |
Feb 06, 2017 | 15.75 | 15.76 | 15.61 | 15.67 | 1,322,966 | -0.05(-0.35%) |
Feb 03, 2017 | 15.75 | 15.82 | 15.61 | 15.72 | 1,834,875 | +0.05(+0.35%) |
Feb 02, 2017 | 15.60 | 15.74 | 15.57 | 15.67 | 1,811,113 | +0.10(+0.65%) |
Feb 01, 2017 | 15.61 | 15.78 | 15.47 | 15.57 | 1,797,478 | -0.05(-0.35%) |
Jan 31, 2017 | 15.43 | 15.63 | 15.35 | 15.62 | 2,229,817 | +0.13(+0.85%) |
Jan 30, 2017 | 15.50 | 15.50 | 15.30 | 15.49 | 1,492,661 | -0.02(-0.15%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.35 | 15.51 | 1,716,897 | -0.01(-0.05%) |
Jan 26, 2017 | 15.51 | 15.54 | 15.40 | 15.52 | 1,558,205 | +0.02(+0.10%) |
Jan 25, 2017 | 15.48 | 15.57 | 15.40 | 15.50 | 1,164,402 | +0.05(+0.30%) |
Jan 24, 2017 | 15.40 | 15.64 | 15.34 | 15.46 | 2,140,214 | +0.05(+0.30%) |
Jan 23, 2017 | 15.31 | 15.47 | 15.29 | 15.41 | 1,447,375 | +0.03(+0.20%) |
Jan 20, 2017 | 15.33 | 15.54 | 15.27 | 15.38 | 1,427,036 | +0.12(+0.81%) |
Jan 19, 2017 | 15.40 | 15.45 | 15.15 | 15.26 | 1,427,145 | -0.13(-0.86%) |
Jan 18, 2017 | 15.28 | 15.39 | 15.12 | 15.39 | 1,748,723 | +0.12(+0.76%) |
Jan 17, 2017 | 15.56 | 15.57 | 15.14 | 15.27 | 2,304,075 | -0.30(-1.90%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.28 | 15.38 | 15.17 | 15.36 | 1,318,608 | +0.00(+0.00%) |
Jan 11, 2017 | 15.15 | 15.47 | 15.15 | 15.36 | 2,007,265 | +0.18(+1.18%) |
Jan 10, 2017 | 15.12 | 15.22 | 15.06 | 15.19 | 3,196,860 | +0.09(+0.57%) |
Jan 09, 2017 | 15.22 | 15.27 | 15.05 | 15.10 | 2,378,644 | -0.18(-1.17%) |
Jan 06, 2017 | 15.47 | 15.50 | 15.26 | 15.28 | 2,023,444 | -0.19(-1.26%) |
Jan 05, 2017 | 15.50 | 15.61 | 15.40 | 15.47 | 4,374,745 | -0.10(-0.65%) |
Jan 04, 2017 | 15.49 | 15.69 | 15.47 | 15.57 | 2,936,604 | +0.09(+0.60%) |
Jan 03, 2017 | 15.53 | 15.73 | 15.43 | 15.48 | 2,702,575 | -0.03(-0.20%) |
Dec 30, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.39 | 15.57 | 15.39 | 15.54 | 1,631,591 | +0.19(+1.27%) |
Dec 28, 2016 | 15.33 | 15.49 | 15.26 | 15.35 | 2,068,971 | -0.01(-0.05%) |
Dec 27, 2016 | 15.19 | 15.39 | 15.15 | 15.36 | 1,947,180 | +0.19(+1.28%) |
Dec 23, 2016 | 15.16 | 15.16 | 15.16 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 15.05 | 15.14 | 14.93 | 15.03 | 2,522,181 | -0.04(-0.26%) |
Dec 21, 2016 | 14.81 | 15.12 | 14.77 | 15.07 | 4,266,997 | +0.26(+1.73%) |
Dec 20, 2016 | 14.85 | 15.00 | 14.76 | 14.81 | 4,039,007 | -0.11(-0.73%) |
Dec 19, 2016 | 14.99 | 15.00 | 14.78 | 14.92 | 2,863,565 | +0.01(+0.05%) |
Dec 16, 2016 | 15.20 | 15.24 | 14.86 | 14.91 | 11,793,660 | -0.37(-2.39%) |
Dec 15, 2016 | 15.13 | 15.58 | 15.00 | 15.28 | 5,414,266 | +0.51(+3.47%) |
Dec 14, 2016 | 14.99 | 15.06 | 14.67 | 14.77 | 3,628,574 | -0.23(-1.50%) |
Dec 13, 2016 | 14.77 | 15.19 | 14.77 | 14.99 | 5,091,257 | +0.40(+2.71%) |
Dec 12, 2016 | 14.91 | 14.99 | 14.49 | 14.60 | 7,799,500 | -0.40(-2.64%) |
Dec 09, 2016 | 13.21 | 15.50 | 13.02 | 14.99 | 17,097,324 | +1.76(+13.33%) |
Dec 08, 2016 | 12.88 | 13.28 | 12.67 | 13.23 | 3,935,219 | +0.36(+2.78%) |
Dec 07, 2016 | 12.54 | 12.89 | 12.51 | 12.87 | 2,466,092 | +0.30(+2.35%) |
Dec 06, 2016 | 12.29 | 12.58 | 12.18 | 12.58 | 2,508,875 | +0.37(+2.99%) |
Dec 05, 2016 | 12.02 | 12.23 | 12.02 | 12.21 | 1,736,111 | +0.19(+1.55%) |
Dec 02, 2016 | 11.97 | 12.04 | 11.89 | 12.02 | 2,102,151 | +0.12(+1.04%) |