Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.42 | 15.45 | 15.12 | 15.13 | 4,946,040 | -0.40(-2.58%) |
Feb 27, 2017 | 15.29 | 15.54 | 15.14 | 15.53 | 6,502,396 | +0.20(+1.30%) |
Feb 24, 2017 | 15.36 | 15.42 | 14.69 | 15.33 | 8,551,178 | -0.29(-1.86%) |
Feb 23, 2017 | 16.05 | 16.05 | 15.57 | 15.62 | 6,867,339 | -0.38(-2.38%) |
Feb 22, 2017 | 16.00 | 16.06 | 15.84 | 16.00 | 6,447,900 | +0.02(+0.13%) |
Feb 21, 2017 | 15.75 | 15.99 | 15.70 | 15.98 | 5,476,606 | +0.38(+2.44%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.07(+0.45%) | |
Feb 16, 2017 | 15.64 | 15.74 | 15.38 | 15.53 | 5,227,877 | -0.10(-0.61%) |
Feb 15, 2017 | 15.35 | 15.70 | 15.31 | 15.62 | 6,107,047 | +0.31(+2.06%) |
Feb 14, 2017 | 15.10 | 15.31 | 14.51 | 15.31 | 16,199,919 | +0.37(+2.48%) |
Feb 13, 2017 | 15.14 | 15.86 | 14.58 | 14.94 | 21,425,296 | +0.80(+5.66%) |
Feb 10, 2017 | 14.00 | 14.22 | 13.77 | 14.14 | 7,156,947 | +0.18(+1.29%) |
Feb 09, 2017 | 14.01 | 14.13 | 13.93 | 13.96 | 3,073,887 | -0.05(-0.36%) |
Feb 08, 2017 | 13.98 | 14.29 | 13.88 | 14.01 | 5,614,026 | +0.05(+0.36%) |
Feb 07, 2017 | 13.93 | 13.97 | 13.81 | 13.96 | 3,611,222 | +0.09(+0.65%) |
Feb 06, 2017 | 13.94 | 13.96 | 13.73 | 13.87 | 2,600,151 | -0.07(-0.50%) |
Feb 03, 2017 | 13.76 | 13.95 | 13.73 | 13.94 | 4,404,351 | +0.25(+1.83%) |
Feb 02, 2017 | 13.56 | 13.72 | 13.33 | 13.69 | 2,770,747 | -0.01(-0.07%) |
Feb 01, 2017 | 13.59 | 13.74 | 13.43 | 13.70 | 6,335,613 | +0.38(+2.85%) |
Jan 31, 2017 | 13.69 | 13.69 | 13.06 | 13.32 | 8,658,476 | -0.43(-3.13%) |
Jan 30, 2017 | 13.77 | 13.81 | 13.43 | 13.75 | 4,812,892 | -0.13(-0.94%) |
Jan 27, 2017 | 13.92 | 13.94 | 13.76 | 13.88 | 2,322,016 | +0.02(+0.14%) |
Jan 26, 2017 | 14.00 | 14.00 | 13.72 | 13.86 | 4,378,503 | -0.04(-0.29%) |
Jan 25, 2017 | 13.76 | 14.00 | 13.75 | 13.90 | 5,674,444 | +0.28(+2.06%) |
Jan 24, 2017 | 13.57 | 13.69 | 13.50 | 13.62 | 4,785,842 | +0.12(+0.89%) |
Jan 23, 2017 | 13.34 | 13.53 | 13.28 | 13.50 | 5,861,854 | +0.10(+0.75%) |
Jan 20, 2017 | 13.16 | 13.49 | 13.15 | 13.40 | 6,418,863 | +0.29(+2.21%) |
Jan 19, 2017 | 13.19 | 13.40 | 13.02 | 13.11 | 8,526,676 | -0.15(-1.13%) |
Jan 18, 2017 | 13.28 | 13.42 | 13.18 | 13.26 | 6,045,833 | +0.08(+0.61%) |
Jan 17, 2017 | 13.42 | 13.48 | 13.11 | 13.18 | 4,952,348 | -0.29(-2.15%) |
Jan 13, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 13.52 | 13.62 | 13.10 | 13.43 | 5,056,954 | -0.08(-0.59%) |
Jan 11, 2017 | 13.43 | 13.62 | 13.33 | 13.51 | 6,130,419 | +0.06(+0.45%) |
Jan 10, 2017 | 13.29 | 13.48 | 13.27 | 13.45 | 4,244,703 | +0.11(+0.82%) |
Jan 09, 2017 | 13.02 | 13.45 | 13.01 | 13.34 | 7,460,804 | +0.33(+2.54%) |
Jan 06, 2017 | 12.84 | 13.07 | 12.82 | 13.01 | 5,747,162 | +0.16(+1.25%) |
Jan 05, 2017 | 13.03 | 13.13 | 12.77 | 12.85 | 7,193,409 | -0.15(-1.15%) |
Jan 04, 2017 | 13.07 | 13.33 | 12.93 | 13.00 | 9,216,797 | +0.31(+2.44%) |
Jan 03, 2017 | 12.75 | 12.93 | 12.37 | 12.69 | 10,438,467 | -0.07(-0.55%) |
Dec 30, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.21(-1.62%) | |
Dec 29, 2016 | 13.05 | 13.16 | 12.85 | 12.97 | 5,476,077 | -0.10(-0.77%) |
Dec 28, 2016 | 13.22 | 13.32 | 13.03 | 13.07 | 5,671,898 | -0.06(-0.46%) |
Dec 27, 2016 | 12.95 | 13.26 | 12.95 | 13.13 | 4,798,092 | +0.16(+1.23%) |
Dec 23, 2016 | 12.97 | 12.97 | 12.97 | 0 | +0.24(+1.89%) | |
Dec 22, 2016 | 12.77 | 12.98 | 12.67 | 12.73 | 4,667,944 | +0.04(+0.32%) |
Dec 21, 2016 | 12.77 | 12.88 | 12.68 | 12.69 | 5,066,770 | -0.12(-0.94%) |
Dec 20, 2016 | 12.82 | 12.94 | 12.70 | 12.81 | 3,745,845 | -0.01(-0.08%) |
Dec 19, 2016 | 12.78 | 13.00 | 12.74 | 12.82 | 3,387,010 | -0.02(-0.16%) |
Dec 16, 2016 | 13.01 | 13.31 | 12.80 | 12.84 | 10,076,792 | -0.19(-1.46%) |
Dec 15, 2016 | 12.47 | 13.12 | 12.36 | 13.03 | 31,143,030 | +0.55(+4.41%) |
Dec 14, 2016 | 12.43 | 12.73 | 12.35 | 12.48 | 10,732,646 | +0.07(+0.56%) |
Dec 13, 2016 | 12.00 | 12.46 | 11.96 | 12.41 | 14,634,415 | +0.45(+3.76%) |
Dec 12, 2016 | 12.11 | 12.24 | 11.85 | 11.96 | 10,668,918 | -0.26(-2.13%) |
Dec 09, 2016 | 12.00 | 12.56 | 11.88 | 12.22 | 12,070,637 | +0.31(+2.60%) |
Dec 08, 2016 | 11.80 | 11.93 | 11.65 | 11.91 | 6,953,955 | +0.09(+0.76%) |
Dec 07, 2016 | 11.31 | 11.87 | 11.25 | 11.82 | 16,055,684 | +0.46(+4.05%) |
Dec 06, 2016 | 11.30 | 11.38 | 11.17 | 11.36 | 3,641,590 | +0.13(+1.16%) |
Dec 05, 2016 | 11.14 | 11.31 | 11.13 | 11.23 | 4,723,028 | +0.11(+0.99%) |
Dec 02, 2016 | 10.97 | 11.20 | 10.96 | 11.12 | 5,502,811 | +0.15(+1.37%) |