Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.80 | 16.09 | 15.53 | 15.77 | 2,941,549 | +0.18(+1.18%) |
Feb 27, 2017 | 16.63 | 17.02 | 15.50 | 15.58 | 2,950,789 | -1.11(-6.63%) |
Feb 24, 2017 | 17.04 | 17.07 | 16.60 | 16.69 | 2,133,728 | -0.09(-0.52%) |
Feb 23, 2017 | 17.01 | 17.22 | 16.74 | 16.78 | 1,831,975 | +0.05(+0.29%) |
Feb 22, 2017 | 17.06 | 17.16 | 16.39 | 16.73 | 1,736,914 | -0.44(-2.56%) |
Feb 21, 2017 | 16.82 | 17.39 | 16.51 | 17.17 | 2,196,316 | +0.20(+1.19%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.21(-1.23%) | |
Feb 16, 2017 | 17.16 | 17.56 | 16.98 | 17.18 | 2,842,324 | +0.17(+0.98%) |
Feb 15, 2017 | 18.19 | 18.19 | 16.80 | 17.01 | 4,819,029 | -1.28(-7.00%) |
Feb 14, 2017 | 18.39 | 18.45 | 18.06 | 18.29 | 1,819,322 | +0.09(+0.48%) |
Feb 13, 2017 | 18.15 | 18.49 | 18.01 | 18.20 | 1,435,122 | -0.15(-0.81%) |
Feb 10, 2017 | 17.87 | 18.55 | 17.80 | 18.35 | 1,667,100 | +0.25(+1.36%) |
Feb 09, 2017 | 18.46 | 18.59 | 17.89 | 18.11 | 1,589,180 | -0.33(-1.81%) |
Feb 08, 2017 | 18.46 | 18.63 | 18.19 | 18.44 | 1,624,310 | +0.17(+0.91%) |
Feb 07, 2017 | 18.20 | 18.68 | 18.10 | 18.27 | 1,702,428 | -0.10(-0.53%) |
Feb 06, 2017 | 18.16 | 18.37 | 17.88 | 18.37 | 1,587,013 | +0.46(+2.60%) |
Feb 03, 2017 | 17.94 | 18.10 | 17.73 | 17.91 | 1,507,026 | -0.02(-0.10%) |
Feb 02, 2017 | 17.95 | 18.20 | 17.75 | 17.92 | 2,452,882 | +0.45(+2.56%) |
Feb 01, 2017 | 16.96 | 17.67 | 16.87 | 17.48 | 3,406,551 | +0.34(+2.00%) |
Jan 31, 2017 | 16.74 | 17.28 | 16.74 | 17.13 | 2,337,420 | +0.74(+4.49%) |
Jan 30, 2017 | 16.61 | 16.66 | 16.29 | 16.40 | 1,369,318 | -0.13(-0.80%) |
Jan 27, 2017 | 15.96 | 16.63 | 15.88 | 16.53 | 1,521,833 | +0.54(+3.40%) |
Jan 26, 2017 | 15.98 | 16.14 | 15.81 | 15.98 | 1,468,746 | -0.36(-2.20%) |
Jan 25, 2017 | 16.16 | 16.40 | 15.94 | 16.34 | 1,515,554 | -0.09(-0.53%) |
Jan 24, 2017 | 16.54 | 16.92 | 16.25 | 16.43 | 2,147,819 | -0.14(-0.85%) |
Jan 23, 2017 | 16.38 | 16.62 | 16.23 | 16.57 | 1,835,786 | +0.44(+2.72%) |
Jan 20, 2017 | 16.08 | 16.39 | 15.89 | 16.13 | 1,601,421 | +0.11(+0.66%) |
Jan 19, 2017 | 15.81 | 16.25 | 15.76 | 16.03 | 1,719,879 | -0.05(-0.33%) |
Jan 18, 2017 | 16.13 | 16.69 | 15.92 | 16.08 | 3,198,092 | -0.06(-0.38%) |
Jan 17, 2017 | 15.91 | 16.17 | 15.69 | 16.14 | 3,326,784 | +0.82(+5.38%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.42(+2.83%) | |
Jan 12, 2017 | 15.27 | 15.46 | 14.69 | 14.90 | 1,802,225 | -0.04(-0.29%) |
Jan 11, 2017 | 14.81 | 15.23 | 14.56 | 14.94 | 1,998,510 | -0.06(-0.41%) |
Jan 10, 2017 | 14.98 | 15.37 | 14.75 | 15.00 | 2,040,140 | +0.12(+0.83%) |
Jan 09, 2017 | 14.93 | 15.18 | 14.77 | 14.88 | 1,929,994 | +0.09(+0.59%) |
Jan 06, 2017 | 14.90 | 15.19 | 14.55 | 14.79 | 2,415,003 | -0.39(-2.54%) |
Jan 05, 2017 | 14.49 | 15.41 | 14.45 | 15.18 | 3,689,395 | +1.04(+7.39%) |
Jan 04, 2017 | 13.98 | 14.25 | 13.82 | 14.13 | 2,141,034 | +0.33(+2.42%) |
Jan 03, 2017 | 13.28 | 13.84 | 13.28 | 13.80 | 2,389,345 | +0.58(+4.38%) |
Dec 30, 2016 | 13.22 | 13.22 | 13.22 | 0 | -0.56(-4.07%) | |
Dec 29, 2016 | 13.05 | 13.78 | 12.99 | 13.78 | 2,535,297 | +0.88(+6.80%) |
Dec 28, 2016 | 12.94 | 13.12 | 12.78 | 12.91 | 2,034,835 | -0.07(-0.54%) |
Dec 27, 2016 | 12.65 | 13.12 | 12.63 | 12.98 | 1,807,265 | +0.43(+3.43%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.14(+1.13%) | |
Dec 22, 2016 | 12.55 | 12.87 | 12.36 | 12.41 | 1,903,208 | -0.25(-2.01%) |
Dec 21, 2016 | 12.60 | 12.81 | 12.55 | 12.66 | 1,631,647 | +0.01(+0.07%) |
Dec 20, 2016 | 12.54 | 12.76 | 12.33 | 12.65 | 2,286,577 | -0.22(-1.70%) |
Dec 19, 2016 | 12.82 | 13.07 | 12.77 | 12.87 | 2,191,059 | -0.04(-0.27%) |
Dec 16, 2016 | 13.12 | 13.42 | 12.83 | 12.91 | 5,094,590 | -0.11(-0.81%) |
Dec 15, 2016 | 13.55 | 13.59 | 12.90 | 13.01 | 4,527,412 | -1.05(-7.49%) |
Dec 14, 2016 | 15.05 | 15.21 | 14.05 | 14.06 | 3,276,972 | -0.88(-5.87%) |
Dec 13, 2016 | 14.62 | 14.97 | 14.57 | 14.94 | 2,085,315 | +0.28(+1.91%) |
Dec 12, 2016 | 14.72 | 15.00 | 14.63 | 14.66 | 2,026,514 | +0.12(+0.85%) |
Dec 09, 2016 | 15.36 | 15.42 | 14.38 | 14.54 | 2,780,898 | -0.91(-5.91%) |
Dec 08, 2016 | 15.70 | 15.86 | 15.32 | 15.45 | 1,880,716 | -0.32(-2.00%) |
Dec 07, 2016 | 15.80 | 16.02 | 15.60 | 15.77 | 2,386,609 | +0.32(+2.10%) |
Dec 06, 2016 | 15.82 | 16.10 | 15.25 | 15.44 | 2,324,635 | -0.39(-2.44%) |
Dec 05, 2016 | 15.44 | 16.12 | 15.09 | 15.83 | 3,420,260 | +0.11(+0.73%) |
Dec 02, 2016 | 14.70 | 15.77 | 14.66 | 15.71 | 3,351,649 | +1.17(+8.02%) |