Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.98 | 16.28 | 15.71 | 15.95 | 2,908,535 | +0.19(+1.18%) |
Feb 27, 2017 | 16.82 | 17.21 | 15.67 | 15.76 | 2,917,671 | -1.12(-6.63%) |
Feb 24, 2017 | 17.24 | 17.26 | 16.79 | 16.88 | 2,109,780 | -0.09(-0.52%) |
Feb 23, 2017 | 17.20 | 17.41 | 16.93 | 16.97 | 1,811,414 | +0.05(+0.29%) |
Feb 22, 2017 | 17.26 | 17.36 | 16.57 | 16.92 | 1,717,420 | -0.44(-2.56%) |
Feb 21, 2017 | 17.01 | 17.59 | 16.70 | 17.36 | 2,171,666 | +0.20(+1.19%) |
Feb 17, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.21(-1.23%) | |
Feb 16, 2017 | 17.36 | 17.76 | 17.18 | 17.37 | 2,810,423 | +0.17(+0.98%) |
Feb 15, 2017 | 18.39 | 18.39 | 16.99 | 17.20 | 4,764,943 | -1.30(-7.00%) |
Feb 14, 2017 | 18.60 | 18.66 | 18.26 | 18.50 | 1,798,904 | +0.09(+0.48%) |
Feb 13, 2017 | 18.36 | 18.70 | 18.22 | 18.41 | 1,419,015 | -0.15(-0.81%) |
Feb 10, 2017 | 18.07 | 18.76 | 18.00 | 18.56 | 1,648,390 | +0.25(+1.36%) |
Feb 09, 2017 | 18.67 | 18.80 | 18.09 | 18.31 | 1,571,344 | -0.34(-1.81%) |
Feb 08, 2017 | 18.67 | 18.85 | 18.39 | 18.65 | 1,606,080 | +0.17(+0.91%) |
Feb 07, 2017 | 18.41 | 18.89 | 18.30 | 18.48 | 1,683,321 | -0.10(-0.53%) |
Feb 06, 2017 | 18.37 | 18.58 | 18.08 | 18.58 | 1,569,202 | +0.47(+2.60%) |
Feb 03, 2017 | 18.14 | 18.30 | 17.93 | 18.11 | 1,490,112 | -0.02(-0.10%) |
Feb 02, 2017 | 18.15 | 18.40 | 17.95 | 18.13 | 2,425,352 | +0.45(+2.56%) |
Feb 01, 2017 | 17.15 | 17.87 | 17.06 | 17.67 | 3,368,318 | +0.35(+2.00%) |
Jan 31, 2017 | 16.93 | 17.48 | 16.93 | 17.33 | 2,311,187 | +0.75(+4.49%) |
Jan 30, 2017 | 16.80 | 16.85 | 16.47 | 16.58 | 1,353,950 | -0.13(-0.80%) |
Jan 27, 2017 | 16.14 | 16.82 | 16.06 | 16.72 | 1,504,753 | +0.55(+3.40%) |
Jan 26, 2017 | 16.17 | 16.33 | 15.99 | 16.17 | 1,452,261 | -0.36(-2.20%) |
Jan 25, 2017 | 16.34 | 16.58 | 16.12 | 16.53 | 1,498,544 | -0.09(-0.53%) |
Jan 24, 2017 | 16.73 | 17.11 | 16.43 | 16.62 | 2,123,713 | -0.14(-0.85%) |
Jan 23, 2017 | 16.57 | 16.81 | 16.41 | 16.76 | 1,815,182 | +0.44(+2.72%) |
Jan 20, 2017 | 16.26 | 16.57 | 16.08 | 16.32 | 1,583,448 | +0.11(+0.66%) |
Jan 19, 2017 | 15.99 | 16.43 | 15.94 | 16.21 | 1,700,576 | -0.05(-0.33%) |
Jan 18, 2017 | 16.32 | 16.88 | 16.10 | 16.26 | 3,162,199 | -0.06(-0.38%) |
Jan 17, 2017 | 16.10 | 16.35 | 15.86 | 16.33 | 3,289,446 | +0.83(+5.38%) |
Jan 13, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.43(+2.83%) | |
Jan 12, 2017 | 15.44 | 15.63 | 14.85 | 15.07 | 1,781,998 | -0.04(-0.29%) |
Jan 11, 2017 | 14.98 | 15.40 | 14.73 | 15.11 | 1,976,080 | -0.06(-0.41%) |
Jan 10, 2017 | 15.15 | 15.55 | 14.92 | 15.17 | 2,017,243 | +0.12(+0.83%) |
Jan 09, 2017 | 15.10 | 15.35 | 14.94 | 15.05 | 1,908,333 | +0.09(+0.59%) |
Jan 06, 2017 | 15.07 | 15.36 | 14.72 | 14.96 | 2,387,899 | -0.39(-2.54%) |
Jan 05, 2017 | 14.66 | 15.58 | 14.61 | 15.35 | 3,647,988 | +1.06(+7.39%) |
Jan 04, 2017 | 14.13 | 14.41 | 13.97 | 14.29 | 2,117,005 | +0.34(+2.42%) |
Jan 03, 2017 | 13.43 | 13.99 | 13.43 | 13.96 | 2,362,529 | +0.59(+4.38%) |
Dec 30, 2016 | 13.37 | 13.37 | 13.37 | 0 | -0.57(-4.07%) | |
Dec 29, 2016 | 13.19 | 13.94 | 13.14 | 13.94 | 2,506,843 | +0.89(+6.80%) |
Dec 28, 2016 | 13.09 | 13.27 | 12.93 | 13.05 | 2,011,997 | -0.07(-0.54%) |
Dec 27, 2016 | 12.79 | 13.27 | 12.78 | 13.12 | 1,786,982 | +0.43(+3.43%) |
Dec 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.14(+1.13%) | |
Dec 22, 2016 | 12.69 | 13.02 | 12.50 | 12.55 | 1,881,848 | -0.26(-2.01%) |
Dec 21, 2016 | 12.74 | 12.95 | 12.70 | 12.80 | 1,613,334 | +0.01(+0.07%) |
Dec 20, 2016 | 12.68 | 12.90 | 12.47 | 12.79 | 2,260,914 | -0.22(-1.70%) |
Dec 19, 2016 | 12.96 | 13.22 | 12.92 | 13.02 | 2,166,468 | -0.04(-0.27%) |
Dec 16, 2016 | 13.26 | 13.57 | 12.97 | 13.05 | 5,037,412 | -0.11(-0.81%) |
Dec 15, 2016 | 13.70 | 13.74 | 13.04 | 13.16 | 4,476,599 | -1.06(-7.49%) |
Dec 14, 2016 | 15.22 | 15.39 | 14.21 | 14.22 | 3,240,194 | -0.89(-5.87%) |
Dec 13, 2016 | 14.78 | 15.14 | 14.74 | 15.11 | 2,061,910 | +0.28(+1.91%) |
Dec 12, 2016 | 14.89 | 15.17 | 14.80 | 14.83 | 2,003,770 | +0.12(+0.85%) |
Dec 09, 2016 | 15.54 | 15.59 | 14.54 | 14.70 | 2,749,687 | -0.92(-5.91%) |
Dec 08, 2016 | 15.88 | 16.04 | 15.49 | 15.62 | 1,859,608 | -0.32(-2.00%) |
Dec 07, 2016 | 15.98 | 16.20 | 15.78 | 15.94 | 2,359,823 | +0.33(+2.10%) |
Dec 06, 2016 | 16.00 | 16.28 | 15.42 | 15.62 | 2,298,545 | -0.39(-2.44%) |
Dec 05, 2016 | 15.62 | 16.30 | 15.26 | 16.01 | 3,381,874 | +0.12(+0.73%) |
Dec 02, 2016 | 14.86 | 15.95 | 14.83 | 15.89 | 3,314,033 | +1.18(+8.02%) |