Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.21 | 14.42 | 14.10 | 14.16 | 8,633,009 | -0.20(-1.39%) |
Feb 27, 2017 | 14.01 | 14.41 | 13.78 | 14.36 | 10,565,604 | +0.47(+3.38%) |
Feb 24, 2017 | 13.94 | 14.18 | 13.77 | 13.89 | 8,553,187 | -0.31(-2.18%) |
Feb 23, 2017 | 14.40 | 14.94 | 13.34 | 14.20 | 18,290,416 | +0.54(+3.95%) |
Feb 22, 2017 | 14.09 | 14.26 | 13.63 | 13.66 | 8,883,264 | -0.68(-4.74%) |
Feb 21, 2017 | 14.17 | 14.42 | 14.14 | 14.34 | 6,512,422 | +0.41(+2.94%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.17(-1.21%) | |
Feb 16, 2017 | 14.45 | 14.60 | 14.07 | 14.10 | 4,537,345 | -0.31(-2.15%) |
Feb 15, 2017 | 14.40 | 14.60 | 14.32 | 14.41 | 4,241,548 | -0.09(-0.62%) |
Feb 14, 2017 | 14.21 | 14.51 | 14.07 | 14.50 | 7,745,422 | +0.42(+2.98%) |
Feb 13, 2017 | 14.20 | 14.32 | 14.00 | 14.08 | 4,851,611 | -0.22(-1.54%) |
Feb 10, 2017 | 14.43 | 14.65 | 14.22 | 14.30 | 5,637,770 | +0.16(+1.13%) |
Feb 09, 2017 | 13.74 | 14.24 | 13.92 | 14.14 | 4,702,690 | +0.40(+2.91%) |
Feb 08, 2017 | 13.31 | 14.03 | 13.12 | 13.74 | 9,991,206 | +0.23(+1.70%) |
Feb 07, 2017 | 13.70 | 13.81 | 13.21 | 13.51 | 9,507,978 | -0.30(-2.17%) |
Feb 06, 2017 | 14.48 | 14.55 | 13.79 | 13.81 | 8,182,924 | -0.76(-5.22%) |
Feb 03, 2017 | 14.30 | 14.64 | 14.05 | 14.57 | 6,590,820 | +0.29(+2.03%) |
Feb 02, 2017 | 14.46 | 14.49 | 13.95 | 14.28 | 8,389,632 | -0.13(-0.90%) |
Feb 01, 2017 | 14.38 | 14.44 | 13.90 | 14.41 | 8,160,816 | +0.27(+1.91%) |
Jan 31, 2017 | 14.21 | 14.28 | 13.83 | 14.14 | 7,277,036 | +0.10(+0.71%) |
Jan 30, 2017 | 14.69 | 14.74 | 13.94 | 14.04 | 8,719,599 | -0.85(-5.71%) |
Jan 27, 2017 | 14.76 | 14.94 | 14.64 | 14.89 | 5,637,025 | -0.08(-0.53%) |
Jan 26, 2017 | 14.77 | 15.16 | 14.76 | 14.97 | 8,209,019 | +0.30(+2.04%) |
Jan 25, 2017 | 14.43 | 14.84 | 14.26 | 14.67 | 6,044,777 | +0.18(+1.24%) |
Jan 24, 2017 | 14.39 | 14.69 | 14.24 | 14.49 | 6,568,276 | +0.24(+1.68%) |
Jan 23, 2017 | 14.24 | 14.39 | 14.15 | 14.25 | 5,661,421 | -0.21(-1.45%) |
Jan 20, 2017 | 14.71 | 14.89 | 14.34 | 14.46 | 6,176,500 | +0.07(+0.49%) |
Jan 19, 2017 | 14.50 | 14.63 | 14.20 | 14.39 | 5,465,928 | -0.07(-0.48%) |
Jan 18, 2017 | 14.52 | 14.76 | 14.35 | 14.46 | 8,760,601 | -0.30(-2.03%) |
Jan 17, 2017 | 14.87 | 15.03 | 14.61 | 14.76 | 6,406,717 | +0.00(+0.00%) |
Jan 13, 2017 | 14.76 | 14.76 | 14.76 | 0 | -0.45(-2.96%) | |
Jan 12, 2017 | 15.72 | 15.77 | 15.12 | 15.21 | 5,741,016 | -0.21(-1.36%) |
Jan 11, 2017 | 15.29 | 15.49 | 15.00 | 15.42 | 6,677,853 | +0.27(+1.78%) |
Jan 10, 2017 | 15.20 | 15.32 | 14.99 | 15.15 | 7,895,119 | +0.03(+0.20%) |
Jan 09, 2017 | 15.48 | 15.64 | 15.07 | 15.12 | 8,141,010 | -0.46(-2.95%) |
Jan 06, 2017 | 15.98 | 16.00 | 15.57 | 15.58 | 5,546,859 | -0.31(-1.95%) |
Jan 05, 2017 | 16.37 | 16.41 | 15.69 | 15.89 | 8,159,721 | -0.33(-2.03%) |
Jan 04, 2017 | 15.75 | 16.27 | 15.54 | 16.22 | 7,773,077 | +0.49(+3.12%) |
Jan 03, 2017 | 15.50 | 15.97 | 15.19 | 15.73 | 8,671,196 | +0.59(+3.90%) |
Dec 30, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.43 | 15.50 | 14.90 | 15.09 | 5,182,581 | -0.44(-2.83%) |
Dec 28, 2016 | 15.96 | 15.98 | 15.37 | 15.53 | 5,222,181 | -0.35(-2.20%) |
Dec 27, 2016 | 15.85 | 16.08 | 15.70 | 15.88 | 5,451,821 | +0.12(+0.76%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.13(-0.82%) | |
Dec 22, 2016 | 16.06 | 16.15 | 15.81 | 15.89 | 5,650,206 | -0.05(-0.31%) |
Dec 21, 2016 | 16.39 | 16.63 | 15.90 | 15.94 | 9,641,898 | -0.61(-3.69%) |
Dec 20, 2016 | 16.26 | 16.73 | 16.17 | 16.55 | 12,444,351 | +0.50(+3.12%) |
Dec 19, 2016 | 15.72 | 16.34 | 15.58 | 16.05 | 9,442,215 | +0.23(+1.45%) |
Dec 16, 2016 | 15.45 | 16.05 | 15.09 | 15.82 | 16,277,153 | +0.53(+3.47%) |
Dec 15, 2016 | 14.76 | 15.44 | 14.48 | 15.29 | 11,437,107 | +0.23(+1.53%) |
Dec 14, 2016 | 16.03 | 16.05 | 14.98 | 15.06 | 13,838,861 | -1.29(-7.89%) |
Dec 13, 2016 | 16.39 | 16.61 | 15.80 | 16.35 | 17,627,260 | +0.73(+4.67%) |
Dec 12, 2016 | 16.80 | 17.08 | 15.51 | 15.62 | 11,778,203 | +0.17(+1.10%) |
Dec 09, 2016 | 15.60 | 15.75 | 15.25 | 15.45 | 6,233,955 | -0.03(-0.19%) |
Dec 08, 2016 | 15.44 | 15.69 | 15.10 | 15.48 | 9,717,389 | +0.10(+0.65%) |
Dec 07, 2016 | 15.22 | 15.68 | 15.06 | 15.38 | 9,680,128 | +0.03(+0.20%) |
Dec 06, 2016 | 14.80 | 15.46 | 14.59 | 15.35 | 7,269,455 | +0.31(+2.06%) |
Dec 05, 2016 | 15.41 | 15.65 | 15.04 | 15.04 | 11,145,674 | -0.08(-0.53%) |
Dec 02, 2016 | 14.86 | 15.36 | 14.85 | 15.12 | 10,115,859 | +0.12(+0.80%) |