Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.46 | 17.99 | 17.41 | 17.89 | 2,552,964 | +0.50(+2.86%) |
Feb 27, 2017 | 17.45 | 17.71 | 17.11 | 17.39 | 3,878,135 | +0.03(+0.15%) |
Feb 24, 2017 | 16.74 | 17.41 | 16.64 | 17.36 | 2,346,745 | +0.09(+0.54%) |
Feb 23, 2017 | 18.01 | 18.03 | 16.95 | 17.27 | 4,445,442 | -0.81(-4.49%) |
Feb 22, 2017 | 18.66 | 18.68 | 18.03 | 18.08 | 2,604,348 | -0.56(-3.03%) |
Feb 21, 2017 | 18.13 | 18.68 | 17.87 | 18.64 | 5,275,873 | +0.52(+2.85%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.13(+0.75%) | |
Feb 16, 2017 | 17.70 | 18.14 | 17.57 | 17.99 | 5,025,040 | +0.36(+2.06%) |
Feb 15, 2017 | 17.05 | 17.79 | 17.01 | 17.63 | 3,237,324 | +0.57(+3.35%) |
Feb 14, 2017 | 17.15 | 17.18 | 16.76 | 17.06 | 1,394,888 | +0.01(+0.04%) |
Feb 13, 2017 | 16.75 | 17.33 | 16.56 | 17.05 | 5,354,677 | +0.53(+3.21%) |
Feb 10, 2017 | 16.71 | 16.74 | 15.88 | 16.52 | 3,989,605 | -0.18(-1.09%) |
Feb 09, 2017 | 16.78 | 16.99 | 16.49 | 16.70 | 3,404,746 | -0.07(-0.44%) |
Feb 08, 2017 | 15.47 | 16.82 | 15.33 | 16.78 | 5,611,311 | +1.49(+9.75%) |
Feb 07, 2017 | 15.42 | 15.57 | 15.14 | 15.29 | 1,421,204 | -0.07(-0.48%) |
Feb 06, 2017 | 15.50 | 15.50 | 15.11 | 15.36 | 1,681,695 | -0.17(-1.08%) |
Feb 03, 2017 | 15.64 | 15.94 | 15.43 | 15.53 | 1,318,059 | -0.01(-0.09%) |
Feb 02, 2017 | 15.21 | 15.62 | 14.97 | 15.54 | 1,794,848 | +0.26(+1.67%) |
Feb 01, 2017 | 15.38 | 15.41 | 14.97 | 15.29 | 1,258,518 | +0.03(+0.18%) |
Jan 31, 2017 | 14.90 | 15.27 | 14.73 | 15.26 | 1,115,787 | +0.17(+1.11%) |
Jan 30, 2017 | 15.28 | 15.34 | 14.45 | 15.09 | 1,942,842 | -0.28(-1.83%) |
Jan 27, 2017 | 15.44 | 15.52 | 15.17 | 15.37 | 759,007 | -0.03(-0.22%) |
Jan 26, 2017 | 15.93 | 15.95 | 15.15 | 15.41 | 2,093,652 | -0.47(-2.94%) |
Jan 25, 2017 | 15.96 | 15.97 | 15.59 | 15.87 | 1,418,484 | +0.06(+0.40%) |
Jan 24, 2017 | 15.76 | 16.02 | 15.58 | 15.81 | 2,500,339 | +0.09(+0.56%) |
Jan 23, 2017 | 14.66 | 15.77 | 14.58 | 15.72 | 3,870,216 | +1.05(+7.14%) |
Jan 20, 2017 | 14.81 | 15.03 | 14.58 | 14.68 | 866,107 | -0.06(-0.41%) |
Jan 19, 2017 | 14.82 | 14.92 | 14.62 | 14.74 | 892,977 | -0.03(-0.18%) |
Jan 18, 2017 | 14.64 | 14.92 | 14.52 | 14.76 | 979,534 | +0.15(+1.01%) |
Jan 17, 2017 | 14.62 | 14.92 | 14.36 | 14.62 | 2,000,848 | -0.17(-1.18%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | +0.32(+2.18%) | |
Jan 12, 2017 | 14.41 | 14.52 | 13.92 | 14.47 | 1,601,907 | -0.11(-0.74%) |
Jan 11, 2017 | 14.79 | 15.08 | 14.10 | 14.58 | 2,552,721 | -0.23(-1.59%) |
Jan 10, 2017 | 14.36 | 15.10 | 14.30 | 14.82 | 4,477,140 | +0.54(+3.76%) |
Jan 09, 2017 | 13.69 | 14.30 | 13.66 | 14.28 | 2,410,685 | +0.60(+4.42%) |
Jan 06, 2017 | 13.83 | 13.83 | 13.40 | 13.68 | 2,013,025 | -0.10(-0.73%) |
Jan 05, 2017 | 12.95 | 13.90 | 12.89 | 13.78 | 4,159,521 | +0.86(+6.65%) |
Jan 04, 2017 | 12.29 | 12.93 | 12.29 | 12.92 | 3,601,933 | +0.63(+5.14%) |
Jan 03, 2017 | 12.55 | 12.66 | 12.24 | 12.29 | 1,263,383 | -0.05(-0.44%) |
Dec 30, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 12.67 | 12.80 | 12.23 | 12.33 | 1,049,106 | -0.29(-2.29%) |
Dec 28, 2016 | 12.75 | 13.17 | 12.53 | 12.62 | 2,873,341 | -0.15(-1.16%) |
Dec 27, 2016 | 12.72 | 12.97 | 12.63 | 12.76 | 1,485,664 | +0.08(+0.63%) |
Dec 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.37(+3.00%) | |
Dec 22, 2016 | 12.31 | 12.66 | 12.25 | 12.31 | 2,424,728 | -0.15(-1.19%) |
Dec 21, 2016 | 11.94 | 12.80 | 11.93 | 12.46 | 4,181,698 | +0.53(+4.45%) |
Dec 20, 2016 | 11.61 | 11.96 | 11.23 | 11.93 | 4,328,659 | +0.41(+3.55%) |
Dec 19, 2016 | 12.14 | 12.15 | 11.41 | 11.52 | 6,130,292 | -0.62(-5.09%) |
Dec 16, 2016 | 11.98 | 12.29 | 11.75 | 12.14 | 4,546,716 | -0.01(-0.11%) |
Dec 15, 2016 | 12.96 | 12.96 | 12.12 | 12.15 | 4,910,450 | -0.87(-6.70%) |
Dec 14, 2016 | 13.43 | 13.62 | 12.96 | 13.02 | 3,769,710 | -0.42(-3.10%) |
Dec 13, 2016 | 13.79 | 14.07 | 13.42 | 13.44 | 2,828,902 | -0.29(-2.10%) |
Dec 12, 2016 | 13.62 | 13.93 | 13.39 | 13.73 | 2,476,389 | -0.03(-0.24%) |
Dec 09, 2016 | 13.99 | 14.09 | 13.68 | 13.76 | 1,018,027 | -0.25(-1.77%) |
Dec 08, 2016 | 13.94 | 14.06 | 13.58 | 14.01 | 1,489,582 | +0.00(+0.00%) |
Dec 07, 2016 | 13.70 | 14.17 | 13.68 | 14.01 | 2,041,017 | +0.34(+2.50%) |
Dec 06, 2016 | 13.90 | 14.05 | 13.38 | 13.67 | 1,597,928 | -0.16(-1.16%) |
Dec 05, 2016 | 14.00 | 14.01 | 13.64 | 13.83 | 1,300,513 | -0.17(-1.20%) |
Dec 02, 2016 | 13.90 | 14.16 | 13.56 | 14.00 | 2,085,908 | +0.13(+0.97%) |