Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.15 | 14.17 | 13.75 | 13.79 | 17,330,430 | -0.34(-2.43%) |
Feb 27, 2017 | 14.14 | 14.18 | 14.05 | 14.13 | 6,998,462 | -0.03(-0.20%) |
Feb 24, 2017 | 13.94 | 14.27 | 13.94 | 14.16 | 7,466,228 | +0.18(+1.25%) |
Feb 23, 2017 | 14.06 | 14.08 | 13.95 | 13.98 | 8,569,902 | -0.05(-0.35%) |
Feb 22, 2017 | 13.89 | 14.14 | 13.86 | 14.03 | 8,675,062 | +0.13(+0.91%) |
Feb 21, 2017 | 13.89 | 14.04 | 13.84 | 13.91 | 6,813,044 | -0.01(-0.05%) |
Feb 17, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.19(+1.38%) | |
Feb 16, 2017 | 13.75 | 13.78 | 13.67 | 13.72 | 8,474,752 | -0.03(-0.20%) |
Feb 15, 2017 | 13.79 | 13.83 | 13.71 | 13.75 | 7,218,525 | -0.06(-0.46%) |
Feb 14, 2017 | 13.65 | 13.89 | 13.63 | 13.82 | 8,755,591 | +0.11(+0.77%) |
Feb 13, 2017 | 13.89 | 13.96 | 13.63 | 13.71 | 17,680,064 | -0.15(-1.06%) |
Feb 10, 2017 | 13.86 | 14.11 | 13.55 | 13.86 | 21,344,838 | -0.45(-3.14%) |
Feb 09, 2017 | 13.98 | 14.33 | 13.99 | 14.31 | 12,636,231 | +0.33(+2.36%) |
Feb 08, 2017 | 13.89 | 14.10 | 13.89 | 13.98 | 10,843,513 | +0.05(+0.35%) |
Feb 07, 2017 | 13.92 | 13.97 | 13.85 | 13.93 | 3,375,945 | +0.01(+0.05%) |
Feb 06, 2017 | 14.03 | 14.03 | 13.89 | 13.92 | 5,201,618 | -0.10(-0.70%) |
Feb 03, 2017 | 13.98 | 14.11 | 13.94 | 14.02 | 9,304,899 | +0.17(+1.22%) |
Feb 02, 2017 | 13.70 | 13.91 | 13.66 | 13.85 | 8,559,567 | +0.13(+0.97%) |
Feb 01, 2017 | 13.79 | 13.85 | 13.60 | 13.72 | 8,145,946 | -0.03(-0.20%) |
Jan 31, 2017 | 13.76 | 13.78 | 13.67 | 13.75 | 7,770,312 | -0.02(-0.15%) |
Jan 30, 2017 | 13.72 | 13.78 | 13.62 | 13.77 | 8,496,949 | +0.01(+0.10%) |
Jan 27, 2017 | 13.72 | 13.78 | 13.65 | 13.75 | 7,155,067 | +0.00(+0.00%) |
Jan 26, 2017 | 13.84 | 13.91 | 13.51 | 13.75 | 24,274,558 | -0.34(-2.44%) |
Jan 25, 2017 | 14.38 | 14.43 | 14.06 | 14.10 | 15,277,654 | -0.24(-1.67%) |
Jan 24, 2017 | 14.52 | 14.52 | 14.26 | 14.34 | 14,133,345 | -0.21(-1.45%) |
Jan 23, 2017 | 14.65 | 14.67 | 14.45 | 14.55 | 9,368,489 | -0.18(-1.24%) |
Jan 20, 2017 | 14.64 | 14.77 | 14.48 | 14.73 | 13,815,462 | -0.11(-0.71%) |
Jan 19, 2017 | 15.40 | 15.55 | 14.35 | 14.83 | 21,585,168 | -0.51(-3.30%) |
Jan 18, 2017 | 15.51 | 15.57 | 15.30 | 15.34 | 8,126,473 | -0.11(-0.73%) |
Jan 17, 2017 | 15.53 | 15.56 | 15.40 | 15.45 | 3,421,447 | -0.11(-0.72%) |
Jan 13, 2017 | 15.56 | 15.56 | 15.56 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 15.55 | 15.62 | 15.43 | 15.53 | 6,342,288 | -0.14(-0.90%) |
Jan 11, 2017 | 15.58 | 15.68 | 15.53 | 15.67 | 7,847,232 | +0.06(+0.40%) |
Jan 10, 2017 | 15.81 | 15.82 | 15.58 | 15.61 | 7,268,739 | -0.22(-1.42%) |
Jan 09, 2017 | 15.87 | 15.94 | 15.79 | 15.83 | 4,618,634 | -0.01(-0.09%) |
Jan 06, 2017 | 15.69 | 15.86 | 15.57 | 15.84 | 4,695,471 | +0.18(+1.17%) |
Jan 05, 2017 | 15.73 | 15.91 | 15.58 | 15.66 | 5,493,722 | -0.07(-0.45%) |
Jan 04, 2017 | 15.46 | 15.77 | 15.44 | 15.73 | 5,849,645 | +0.31(+2.00%) |
Jan 03, 2017 | 15.36 | 15.51 | 15.27 | 15.42 | 7,244,375 | +0.18(+1.15%) |
Dec 30, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.08(-0.50%) | |
Dec 29, 2016 | 15.30 | 15.41 | 15.25 | 15.32 | 2,864,504 | +0.07(+0.46%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.23 | 15.25 | 3,731,600 | -0.21(-1.36%) |
Dec 27, 2016 | 15.38 | 15.60 | 15.33 | 15.47 | 3,984,098 | +0.13(+0.82%) |
Dec 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 15.24 | 15.35 | 15.14 | 15.30 | 6,075,121 | +0.10(+0.65%) |
Dec 21, 2016 | 15.18 | 15.27 | 15.18 | 15.21 | 2,441,880 | -0.03(-0.18%) |
Dec 20, 2016 | 15.27 | 15.30 | 15.11 | 15.23 | 4,085,867 | +0.06(+0.37%) |
Dec 19, 2016 | 15.02 | 15.32 | 15.00 | 15.18 | 4,839,579 | +0.26(+1.74%) |
Dec 16, 2016 | 15.05 | 15.09 | 14.90 | 14.92 | 7,664,631 | -0.06(-0.42%) |
Dec 15, 2016 | 15.07 | 15.11 | 14.95 | 14.98 | 3,273,012 | -0.03(-0.19%) |
Dec 14, 2016 | 15.20 | 15.29 | 14.97 | 15.01 | 4,873,746 | -0.17(-1.15%) |
Dec 13, 2016 | 15.15 | 15.29 | 15.12 | 15.18 | 6,534,296 | +0.01(+0.05%) |
Dec 12, 2016 | 15.29 | 15.43 | 15.11 | 15.18 | 4,239,050 | -0.16(-1.04%) |
Dec 09, 2016 | 15.39 | 15.39 | 15.26 | 15.34 | 4,659,345 | -0.09(-0.59%) |
Dec 08, 2016 | 15.39 | 15.48 | 15.33 | 15.43 | 6,651,004 | +0.01(+0.05%) |
Dec 07, 2016 | 15.06 | 15.51 | 15.01 | 15.42 | 9,785,505 | +0.35(+2.31%) |
Dec 06, 2016 | 14.57 | 15.14 | 14.50 | 15.07 | 11,377,750 | +0.52(+3.54%) |
Dec 05, 2016 | 14.37 | 14.58 | 14.30 | 14.56 | 6,867,872 | +0.29(+2.05%) |
Dec 02, 2016 | 14.43 | 14.53 | 14.24 | 14.26 | 5,420,105 | -0.19(-1.30%) |