Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.24 | 14.34 | 14.19 | 14.25 | 14,903,251 | -0.06(-0.42%) |
Feb 27, 2017 | 14.25 | 14.35 | 14.18 | 14.31 | 16,516,228 | +0.11(+0.75%) |
Feb 24, 2017 | 14.31 | 14.40 | 14.13 | 14.21 | 18,711,040 | -0.20(-1.39%) |
Feb 23, 2017 | 14.54 | 14.58 | 14.35 | 14.41 | 17,800,610 | +0.02(+0.14%) |
Feb 22, 2017 | 14.58 | 14.62 | 14.35 | 14.39 | 16,442,444 | -0.32(-2.18%) |
Feb 21, 2017 | 14.60 | 14.78 | 14.57 | 14.71 | 15,167,849 | +0.15(+1.01%) |
Feb 17, 2017 | 14.56 | 14.56 | 14.56 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 14.90 | 14.90 | 14.55 | 14.57 | 26,482,482 | -0.32(-2.16%) |
Feb 15, 2017 | 14.99 | 15.04 | 14.86 | 14.90 | 17,749,950 | -0.18(-1.20%) |
Feb 14, 2017 | 15.12 | 15.14 | 14.97 | 15.08 | 12,808,633 | -0.01(-0.04%) |
Feb 13, 2017 | 15.00 | 15.08 | 14.92 | 15.08 | 15,234,593 | +0.05(+0.31%) |
Feb 10, 2017 | 15.10 | 15.19 | 15.01 | 15.04 | 29,936,132 | +0.07(+0.45%) |
Feb 09, 2017 | 14.99 | 15.22 | 14.95 | 14.97 | 19,593,552 | -0.02(-0.13%) |
Feb 08, 2017 | 14.73 | 15.00 | 14.60 | 14.99 | 17,071,788 | +0.19(+1.31%) |
Feb 07, 2017 | 14.98 | 15.08 | 14.75 | 14.80 | 15,742,059 | -0.25(-1.69%) |
Feb 06, 2017 | 15.33 | 15.36 | 15.03 | 15.05 | 12,768,597 | -0.29(-1.92%) |
Feb 03, 2017 | 15.15 | 15.39 | 15.09 | 15.34 | 16,124,127 | +0.19(+1.28%) |
Feb 02, 2017 | 14.93 | 15.15 | 14.86 | 15.15 | 16,492,552 | +0.28(+1.89%) |
Feb 01, 2017 | 15.04 | 15.09 | 14.75 | 14.87 | 13,980,581 | -0.07(-0.49%) |
Jan 31, 2017 | 14.72 | 14.95 | 14.64 | 14.94 | 13,674,634 | +0.24(+1.64%) |
Jan 30, 2017 | 14.86 | 14.89 | 14.60 | 14.70 | 16,488,565 | -0.18(-1.24%) |
Jan 27, 2017 | 14.91 | 14.94 | 14.77 | 14.89 | 15,946,803 | -0.03(-0.18%) |
Jan 26, 2017 | 15.06 | 15.13 | 14.90 | 14.91 | 14,827,851 | -0.12(-0.80%) |
Jan 25, 2017 | 15.05 | 15.10 | 14.78 | 15.03 | 28,662,830 | -0.01(-0.09%) |
Jan 24, 2017 | 14.85 | 15.12 | 14.75 | 15.05 | 18,043,894 | +0.32(+2.17%) |
Jan 23, 2017 | 15.01 | 15.03 | 14.69 | 14.73 | 19,109,958 | -0.23(-1.56%) |
Jan 20, 2017 | 15.12 | 15.26 | 14.87 | 14.96 | 25,782,044 | +0.01(+0.09%) |
Jan 19, 2017 | 14.63 | 15.13 | 14.54 | 14.95 | 24,528,428 | +0.02(+0.13%) |
Jan 18, 2017 | 14.94 | 15.05 | 14.85 | 14.93 | 21,720,006 | -0.07(-0.49%) |
Jan 17, 2017 | 14.97 | 15.08 | 14.92 | 15.00 | 21,062,476 | +0.09(+0.58%) |
Jan 13, 2017 | 14.91 | 14.91 | 14.91 | 0 | +0.15(+1.04%) | |
Jan 12, 2017 | 14.63 | 14.78 | 14.46 | 14.76 | 21,407,218 | +0.17(+1.14%) |
Jan 11, 2017 | 14.34 | 14.61 | 14.31 | 14.59 | 15,352,041 | +0.25(+1.72%) |
Jan 10, 2017 | 14.46 | 14.50 | 14.29 | 14.35 | 22,069,302 | -0.05(-0.32%) |
Jan 09, 2017 | 14.34 | 14.55 | 14.25 | 14.39 | 15,654,703 | -0.11(-0.78%) |
Jan 06, 2017 | 14.44 | 14.57 | 14.35 | 14.51 | 14,010,874 | +0.08(+0.55%) |
Jan 05, 2017 | 14.49 | 14.53 | 14.27 | 14.43 | 15,952,958 | -0.02(-0.14%) |
Jan 04, 2017 | 14.41 | 14.46 | 14.27 | 14.45 | 13,190,011 | +0.07(+0.51%) |
Jan 03, 2017 | 13.91 | 14.39 | 13.89 | 14.37 | 24,790,226 | +0.60(+4.35%) |
Dec 30, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.03(-0.24%) | |
Dec 29, 2016 | 13.78 | 13.90 | 13.78 | 13.81 | 11,581,459 | +0.02(+0.15%) |
Dec 28, 2016 | 14.07 | 14.26 | 13.78 | 13.79 | 18,795,666 | -0.27(-1.94%) |
Dec 27, 2016 | 14.04 | 14.13 | 14.00 | 14.06 | 13,791,245 | +0.01(+0.05%) |
Dec 23, 2016 | 14.05 | 14.05 | 14.05 | 0 | +0.09(+0.67%) | |
Dec 22, 2016 | 13.97 | 14.12 | 13.90 | 13.96 | 15,374,069 | -0.12(-0.85%) |
Dec 21, 2016 | 13.84 | 14.11 | 13.78 | 14.08 | 23,447,700 | +0.27(+1.93%) |
Dec 20, 2016 | 14.02 | 14.06 | 13.78 | 13.82 | 23,465,226 | -0.16(-1.14%) |
Dec 19, 2016 | 14.17 | 14.20 | 13.94 | 13.97 | 13,231,844 | -0.22(-1.55%) |
Dec 16, 2016 | 14.00 | 14.23 | 13.93 | 14.19 | 36,856,248 | +0.21(+1.52%) |
Dec 15, 2016 | 13.83 | 14.06 | 13.80 | 13.98 | 20,272,100 | +0.13(+0.96%) |
Dec 14, 2016 | 14.10 | 14.22 | 13.84 | 13.85 | 20,116,898 | -0.35(-2.44%) |
Dec 13, 2016 | 14.22 | 14.26 | 14.01 | 14.19 | 20,884,780 | +0.04(+0.28%) |
Dec 12, 2016 | 14.17 | 14.45 | 14.11 | 14.15 | 22,378,250 | +0.13(+0.90%) |
Dec 09, 2016 | 14.10 | 14.12 | 13.98 | 14.03 | 18,527,132 | -0.07(-0.52%) |
Dec 08, 2016 | 14.16 | 14.16 | 13.97 | 14.10 | 17,850,738 | -0.06(-0.42%) |
Dec 07, 2016 | 14.07 | 14.16 | 13.93 | 14.16 | 25,820,436 | +0.11(+0.81%) |
Dec 06, 2016 | 14.15 | 14.19 | 13.71 | 14.05 | 37,531,224 | -0.23(-1.58%) |
Dec 05, 2016 | 14.11 | 14.40 | 14.07 | 14.27 | 23,628,886 | +0.07(+0.47%) |
Dec 02, 2016 | 14.27 | 14.43 | 14.19 | 14.21 | 16,935,050 | -0.09(-0.60%) |