Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.72 | 13.80 | 13.68 | 13.76 | 11,953,385 | -0.05(-0.37%) |
Feb 27, 2017 | 13.77 | 13.85 | 13.73 | 13.81 | 9,276,624 | +0.07(+0.53%) |
Feb 24, 2017 | 13.75 | 13.84 | 13.60 | 13.74 | 22,452,768 | -0.17(-1.24%) |
Feb 23, 2017 | 13.82 | 13.92 | 13.65 | 13.91 | 14,549,675 | +0.09(+0.69%) |
Feb 22, 2017 | 13.80 | 13.88 | 13.73 | 13.81 | 11,884,963 | -0.09(-0.68%) |
Feb 21, 2017 | 13.94 | 13.99 | 13.83 | 13.91 | 10,573,265 | +0.07(+0.53%) |
Feb 17, 2017 | 13.84 | 13.84 | 13.84 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.94 | 13.94 | 13.75 | 13.86 | 9,935,986 | -0.08(-0.58%) |
Feb 15, 2017 | 13.95 | 14.02 | 13.78 | 13.94 | 20,328,616 | +0.17(+1.22%) |
Feb 14, 2017 | 13.48 | 13.81 | 13.46 | 13.77 | 13,634,953 | +0.30(+2.22%) |
Feb 13, 2017 | 13.42 | 13.60 | 13.39 | 13.47 | 14,260,612 | +0.15(+1.10%) |
Feb 10, 2017 | 13.29 | 13.37 | 13.22 | 13.32 | 12,286,786 | +0.09(+0.66%) |
Feb 09, 2017 | 13.13 | 13.27 | 13.03 | 13.24 | 15,605,412 | +0.23(+1.74%) |
Feb 08, 2017 | 13.08 | 13.08 | 12.83 | 13.01 | 16,339,683 | -0.19(-1.44%) |
Feb 07, 2017 | 13.41 | 13.43 | 13.16 | 13.20 | 10,832,380 | -0.13(-0.98%) |
Feb 06, 2017 | 13.31 | 13.45 | 13.28 | 13.33 | 12,485,110 | -0.07(-0.54%) |
Feb 03, 2017 | 13.21 | 13.46 | 13.08 | 13.40 | 16,096,210 | +0.39(+2.97%) |
Feb 02, 2017 | 13.05 | 13.05 | 12.89 | 13.02 | 17,345,242 | -0.15(-1.11%) |
Feb 01, 2017 | 13.26 | 13.38 | 13.11 | 13.16 | 14,001,980 | +0.05(+0.39%) |
Jan 31, 2017 | 13.19 | 13.29 | 13.00 | 13.11 | 10,981,064 | -0.07(-0.55%) |
Jan 30, 2017 | 13.27 | 13.27 | 13.00 | 13.19 | 13,773,396 | -0.17(-1.26%) |
Jan 27, 2017 | 13.43 | 13.46 | 13.33 | 13.35 | 8,958,400 | -0.11(-0.81%) |
Jan 26, 2017 | 13.45 | 13.55 | 13.38 | 13.46 | 14,800,449 | +0.04(+0.27%) |
Jan 25, 2017 | 13.38 | 13.44 | 13.24 | 13.43 | 12,752,501 | +0.26(+1.94%) |
Jan 24, 2017 | 12.96 | 13.19 | 12.90 | 13.17 | 21,194,290 | +0.26(+2.04%) |
Jan 23, 2017 | 13.03 | 13.08 | 12.85 | 12.91 | 14,544,814 | -0.12(-0.95%) |
Jan 20, 2017 | 13.03 | 13.16 | 12.95 | 13.03 | 17,787,976 | +0.01(+0.11%) |
Jan 19, 2017 | 13.25 | 13.29 | 12.88 | 13.02 | 25,711,844 | -0.21(-1.60%) |
Jan 18, 2017 | 13.02 | 13.24 | 12.85 | 13.23 | 27,581,936 | +0.31(+2.37%) |
Jan 17, 2017 | 13.43 | 13.43 | 12.91 | 12.92 | 34,275,800 | -0.63(-4.68%) |
Jan 13, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.49 | 13.52 | 13.21 | 13.35 | 15,519,307 | -0.22(-1.61%) |
Jan 11, 2017 | 13.44 | 13.56 | 13.29 | 13.56 | 14,445,557 | +0.08(+0.59%) |
Jan 10, 2017 | 13.36 | 13.57 | 13.26 | 13.48 | 12,959,457 | +0.16(+1.21%) |
Jan 09, 2017 | 13.31 | 13.39 | 13.15 | 13.32 | 12,993,562 | -0.04(-0.33%) |
Jan 06, 2017 | 13.43 | 13.50 | 13.35 | 13.37 | 13,564,469 | +0.03(+0.22%) |
Jan 05, 2017 | 13.47 | 13.56 | 13.24 | 13.34 | 18,787,632 | -0.17(-1.24%) |
Jan 04, 2017 | 13.39 | 13.59 | 13.39 | 13.51 | 13,658,245 | +0.18(+1.37%) |
Jan 03, 2017 | 13.51 | 13.62 | 13.25 | 13.32 | 18,696,330 | -0.01(-0.05%) |
Dec 30, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.33 | 13.35 | 13.11 | 13.21 | 13,804,018 | -0.11(-0.82%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.32 | 9,684,200 | -0.20(-1.51%) |
Dec 27, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 6,670,838 | +0.05(+0.38%) |
Dec 23, 2016 | 13.48 | 13.48 | 13.48 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.39 | 13.48 | 13.31 | 13.40 | 12,528,990 | +0.03(+0.22%) |
Dec 21, 2016 | 13.48 | 13.50 | 13.37 | 13.37 | 9,488,824 | -0.10(-0.76%) |
Dec 20, 2016 | 13.37 | 13.50 | 13.33 | 13.47 | 11,833,741 | +0.21(+1.60%) |
Dec 19, 2016 | 13.18 | 13.29 | 13.08 | 13.26 | 19,137,822 | +0.01(+0.06%) |
Dec 16, 2016 | 13.47 | 13.49 | 13.21 | 13.25 | 33,612,156 | -0.15(-1.14%) |
Dec 15, 2016 | 13.29 | 13.49 | 13.15 | 13.40 | 20,478,558 | +0.17(+1.27%) |
Dec 14, 2016 | 13.08 | 13.54 | 12.93 | 13.24 | 28,550,772 | +0.04(+0.33%) |
Dec 13, 2016 | 13.34 | 13.46 | 13.03 | 13.19 | 24,479,740 | -0.09(-0.66%) |
Dec 12, 2016 | 13.40 | 13.47 | 13.17 | 13.28 | 19,593,096 | -0.19(-1.41%) |
Dec 09, 2016 | 13.53 | 13.53 | 13.27 | 13.47 | 15,378,588 | +0.07(+0.49%) |
Dec 08, 2016 | 13.43 | 13.58 | 13.26 | 13.40 | 19,999,294 | +0.09(+0.66%) |
Dec 07, 2016 | 13.11 | 13.35 | 13.03 | 13.32 | 19,355,484 | +0.22(+1.67%) |
Dec 06, 2016 | 12.92 | 13.12 | 12.83 | 13.10 | 17,238,622 | +0.18(+1.41%) |
Dec 05, 2016 | 13.05 | 13.14 | 12.86 | 12.92 | 27,202,988 | -0.15(-1.12%) |
Dec 02, 2016 | 13.05 | 13.13 | 12.83 | 13.06 | 23,302,472 | +0.03(+0.22%) |