Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.73 | 13.81 | 13.70 | 13.77 | 11,942,396 | -0.05(-0.37%) |
Feb 27, 2017 | 13.78 | 13.86 | 13.74 | 13.82 | 9,268,096 | +0.07(+0.53%) |
Feb 24, 2017 | 13.76 | 13.85 | 13.62 | 13.75 | 22,432,126 | -0.17(-1.24%) |
Feb 23, 2017 | 13.83 | 13.93 | 13.66 | 13.92 | 14,536,300 | +0.10(+0.69%) |
Feb 22, 2017 | 13.81 | 13.89 | 13.75 | 13.83 | 11,874,038 | -0.10(-0.68%) |
Feb 21, 2017 | 13.95 | 14.00 | 13.84 | 13.92 | 10,563,545 | +0.07(+0.53%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.95 | 13.96 | 13.77 | 13.87 | 9,926,853 | -0.08(-0.58%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.79 | 13.95 | 20,309,930 | +0.17(+1.22%) |
Feb 14, 2017 | 13.50 | 13.83 | 13.47 | 13.78 | 13,622,419 | +0.30(+2.22%) |
Feb 13, 2017 | 13.43 | 13.61 | 13.40 | 13.48 | 14,247,503 | +0.15(+1.10%) |
Feb 10, 2017 | 13.31 | 13.38 | 13.23 | 13.34 | 12,275,491 | +0.09(+0.66%) |
Feb 09, 2017 | 13.14 | 13.28 | 13.04 | 13.25 | 15,591,066 | +0.23(+1.74%) |
Feb 08, 2017 | 13.10 | 13.10 | 12.84 | 13.02 | 16,324,662 | -0.19(-1.44%) |
Feb 07, 2017 | 13.42 | 13.45 | 13.17 | 13.21 | 10,822,422 | -0.13(-0.99%) |
Feb 06, 2017 | 13.32 | 13.46 | 13.29 | 13.34 | 12,473,633 | -0.07(-0.54%) |
Feb 03, 2017 | 13.23 | 13.47 | 13.10 | 13.42 | 16,081,413 | +0.39(+2.97%) |
Feb 02, 2017 | 13.06 | 13.06 | 12.91 | 13.03 | 17,329,298 | -0.15(-1.11%) |
Feb 01, 2017 | 13.27 | 13.39 | 13.12 | 13.18 | 13,989,109 | +0.05(+0.39%) |
Jan 31, 2017 | 13.20 | 13.30 | 13.01 | 13.12 | 10,970,970 | -0.07(-0.55%) |
Jan 30, 2017 | 13.28 | 13.28 | 13.01 | 13.20 | 13,760,735 | -0.17(-1.26%) |
Jan 27, 2017 | 13.44 | 13.48 | 13.34 | 13.37 | 8,950,165 | -0.11(-0.81%) |
Jan 26, 2017 | 13.46 | 13.56 | 13.39 | 13.48 | 14,786,844 | +0.04(+0.27%) |
Jan 25, 2017 | 13.39 | 13.46 | 13.25 | 13.44 | 12,740,778 | +0.26(+1.94%) |
Jan 24, 2017 | 12.97 | 13.21 | 12.91 | 13.18 | 21,174,806 | +0.26(+2.03%) |
Jan 23, 2017 | 13.04 | 13.09 | 12.87 | 12.92 | 14,531,444 | -0.12(-0.95%) |
Jan 20, 2017 | 13.04 | 13.18 | 12.96 | 13.04 | 17,771,624 | +0.01(+0.11%) |
Jan 19, 2017 | 13.26 | 13.30 | 12.89 | 13.03 | 25,688,208 | -0.21(-1.60%) |
Jan 18, 2017 | 13.03 | 13.25 | 12.86 | 13.24 | 27,556,580 | +0.31(+2.37%) |
Jan 17, 2017 | 13.44 | 13.44 | 12.92 | 12.93 | 34,244,292 | -0.64(-4.68%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.23 | 13.36 | 15,505,041 | -0.22(-1.61%) |
Jan 11, 2017 | 13.45 | 13.58 | 13.31 | 13.58 | 14,432,278 | +0.08(+0.59%) |
Jan 10, 2017 | 13.37 | 13.58 | 13.27 | 13.50 | 12,947,544 | +0.16(+1.20%) |
Jan 09, 2017 | 13.32 | 13.40 | 13.16 | 13.34 | 12,981,618 | -0.04(-0.33%) |
Jan 06, 2017 | 13.44 | 13.51 | 13.36 | 13.38 | 13,552,000 | +0.03(+0.22%) |
Jan 05, 2017 | 13.48 | 13.58 | 13.26 | 13.35 | 18,770,362 | -0.17(-1.24%) |
Jan 04, 2017 | 13.40 | 13.60 | 13.40 | 13.52 | 13,645,690 | +0.18(+1.37%) |
Jan 03, 2017 | 13.52 | 13.63 | 13.26 | 13.34 | 18,679,144 | -0.01(-0.05%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.34 | 13.36 | 13.12 | 13.23 | 13,791,329 | -0.11(-0.82%) |
Dec 28, 2016 | 13.54 | 13.55 | 13.31 | 13.34 | 9,675,298 | -0.20(-1.51%) |
Dec 27, 2016 | 13.51 | 13.60 | 13.49 | 13.54 | 6,664,706 | +0.05(+0.38%) |
Dec 23, 2016 | 13.49 | 13.49 | 13.49 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.40 | 13.50 | 13.32 | 13.41 | 12,517,473 | +0.03(+0.22%) |
Dec 21, 2016 | 13.49 | 13.51 | 13.38 | 13.38 | 9,480,102 | -0.10(-0.76%) |
Dec 20, 2016 | 13.38 | 13.51 | 13.34 | 13.48 | 11,822,862 | +0.21(+1.60%) |
Dec 19, 2016 | 13.19 | 13.31 | 13.09 | 13.27 | 19,120,230 | +0.01(+0.06%) |
Dec 16, 2016 | 13.48 | 13.50 | 13.23 | 13.26 | 33,581,256 | -0.15(-1.14%) |
Dec 15, 2016 | 13.30 | 13.50 | 13.16 | 13.42 | 20,459,732 | +0.17(+1.27%) |
Dec 14, 2016 | 13.09 | 13.55 | 12.94 | 13.25 | 28,524,528 | +0.04(+0.33%) |
Dec 13, 2016 | 13.35 | 13.47 | 13.04 | 13.21 | 24,457,238 | -0.09(-0.66%) |
Dec 12, 2016 | 13.42 | 13.49 | 13.18 | 13.29 | 19,575,086 | -0.19(-1.41%) |
Dec 09, 2016 | 13.54 | 13.54 | 13.29 | 13.48 | 15,364,451 | +0.07(+0.49%) |
Dec 08, 2016 | 13.44 | 13.59 | 13.27 | 13.42 | 19,980,908 | +0.09(+0.66%) |
Dec 07, 2016 | 13.12 | 13.37 | 13.04 | 13.33 | 19,337,690 | +0.22(+1.67%) |
Dec 06, 2016 | 12.93 | 13.13 | 12.84 | 13.11 | 17,222,776 | +0.18(+1.41%) |
Dec 05, 2016 | 13.07 | 13.15 | 12.87 | 12.93 | 27,177,982 | -0.15(-1.12%) |
Dec 02, 2016 | 13.06 | 13.14 | 12.84 | 13.07 | 23,281,050 | +0.03(+0.22%) |