Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.97 | 16.27 | 15.85 | 16.17 | 4,208,613 | -0.05(-0.28%) |
Feb 27, 2017 | 15.58 | 16.26 | 15.48 | 16.22 | 3,687,593 | +0.51(+3.25%) |
Feb 24, 2017 | 15.35 | 15.73 | 15.20 | 15.71 | 2,283,107 | +0.28(+1.83%) |
Feb 23, 2017 | 15.47 | 15.49 | 15.21 | 15.43 | 1,282,764 | +0.04(+0.24%) |
Feb 22, 2017 | 15.77 | 15.83 | 15.37 | 15.39 | 2,282,437 | -0.16(-1.05%) |
Feb 21, 2017 | 15.31 | 15.56 | 15.19 | 15.56 | 2,263,074 | +0.29(+1.91%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.22 | 15.31 | 15.12 | 15.25 | 4,231,413 | +0.06(+0.42%) |
Feb 15, 2017 | 14.60 | 15.31 | 14.54 | 15.19 | 4,149,760 | +0.51(+3.48%) |
Feb 14, 2017 | 14.91 | 14.92 | 14.61 | 14.68 | 2,431,522 | -0.23(-1.53%) |
Feb 13, 2017 | 15.14 | 15.23 | 14.89 | 14.91 | 2,331,568 | -0.17(-1.15%) |
Feb 10, 2017 | 14.92 | 15.25 | 14.88 | 15.08 | 2,514,965 | +0.21(+1.41%) |
Feb 09, 2017 | 14.77 | 14.91 | 14.63 | 14.87 | 1,638,235 | +0.06(+0.43%) |
Feb 08, 2017 | 14.81 | 14.87 | 14.47 | 14.81 | 2,614,793 | -0.06(-0.43%) |
Feb 07, 2017 | 15.02 | 15.08 | 14.71 | 14.87 | 2,176,740 | -0.14(-0.94%) |
Feb 06, 2017 | 14.87 | 15.20 | 14.76 | 15.01 | 1,883,132 | +0.09(+0.61%) |
Feb 03, 2017 | 14.92 | 15.04 | 14.80 | 14.92 | 2,329,358 | +0.13(+0.86%) |
Feb 02, 2017 | 14.90 | 15.07 | 14.77 | 14.79 | 2,484,672 | -0.10(-0.67%) |
Feb 01, 2017 | 14.98 | 15.05 | 14.69 | 14.89 | 2,323,395 | -0.01(-0.06%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.70 | 14.90 | 2,664,264 | -0.01(-0.06%) |
Jan 30, 2017 | 14.92 | 15.01 | 14.56 | 14.91 | 2,692,102 | -0.20(-1.32%) |
Jan 27, 2017 | 15.63 | 15.63 | 14.98 | 15.11 | 3,212,959 | -0.50(-3.21%) |
Jan 26, 2017 | 15.45 | 15.74 | 15.43 | 15.61 | 3,813,138 | +0.25(+1.60%) |
Jan 25, 2017 | 15.39 | 15.64 | 15.24 | 15.37 | 2,895,460 | +0.13(+0.84%) |
Jan 24, 2017 | 14.94 | 15.33 | 14.70 | 15.24 | 5,204,696 | +0.43(+2.89%) |
Jan 23, 2017 | 14.89 | 15.06 | 14.81 | 14.81 | 2,107,027 | -0.06(-0.43%) |
Jan 20, 2017 | 14.75 | 14.95 | 14.64 | 14.88 | 1,585,078 | +0.13(+0.86%) |
Jan 19, 2017 | 15.03 | 15.18 | 14.70 | 14.75 | 1,721,367 | -0.27(-1.82%) |
Jan 18, 2017 | 15.20 | 15.29 | 14.91 | 15.02 | 2,188,848 | -0.13(-0.84%) |
Jan 17, 2017 | 14.80 | 15.19 | 14.66 | 15.15 | 2,526,443 | +0.36(+2.46%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.36(-2.40%) | |
Jan 12, 2017 | 14.80 | 15.24 | 14.11 | 15.15 | 10,980,174 | +0.05(+0.30%) |
Jan 11, 2017 | 14.85 | 15.23 | 14.76 | 15.10 | 6,138,482 | +0.32(+2.15%) |
Jan 10, 2017 | 14.78 | 14.94 | 14.69 | 14.79 | 2,960,583 | +0.08(+0.56%) |
Jan 09, 2017 | 14.72 | 14.79 | 14.50 | 14.70 | 2,278,715 | -0.05(-0.31%) |
Jan 06, 2017 | 15.40 | 15.49 | 14.72 | 14.75 | 3,971,611 | -0.79(-5.09%) |
Jan 05, 2017 | 15.34 | 15.57 | 15.30 | 15.54 | 2,633,704 | +0.11(+0.71%) |
Jan 04, 2017 | 14.85 | 15.47 | 14.85 | 15.43 | 3,587,682 | +0.66(+4.50%) |
Jan 03, 2017 | 14.55 | 14.79 | 14.50 | 14.77 | 2,122,410 | +0.38(+2.66%) |
Dec 30, 2016 | 14.39 | 14.39 | 14.39 | 0 | -0.21(-1.43%) | |
Dec 29, 2016 | 14.60 | 14.85 | 14.57 | 14.59 | 1,567,028 | +0.03(+0.19%) |
Dec 28, 2016 | 14.83 | 14.94 | 14.47 | 14.57 | 1,577,820 | -0.23(-1.54%) |
Dec 27, 2016 | 14.76 | 14.94 | 14.73 | 14.79 | 1,226,630 | +0.10(+0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | -0.09(-0.62%) | |
Dec 22, 2016 | 15.14 | 15.18 | 14.69 | 14.79 | 2,367,782 | -0.30(-1.99%) |
Dec 21, 2016 | 14.97 | 15.17 | 14.93 | 15.09 | 1,271,587 | +0.14(+0.91%) |
Dec 20, 2016 | 14.97 | 15.20 | 14.89 | 14.95 | 1,766,337 | +0.00(+0.00%) |
Dec 19, 2016 | 15.14 | 15.55 | 14.85 | 14.95 | 4,178,047 | -0.10(-0.67%) |
Dec 16, 2016 | 14.73 | 15.26 | 14.64 | 15.05 | 3,156,625 | +0.26(+1.78%) |
Dec 15, 2016 | 14.85 | 15.29 | 14.68 | 14.79 | 2,989,927 | -0.06(-0.43%) |
Dec 14, 2016 | 15.46 | 15.60 | 14.82 | 14.85 | 3,184,396 | -0.67(-4.34%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.38 | 15.52 | 1,920,677 | -0.07(-0.47%) |
Dec 12, 2016 | 15.60 | 15.79 | 15.39 | 15.60 | 1,972,294 | -0.06(-0.41%) |
Dec 09, 2016 | 15.71 | 15.73 | 15.35 | 15.66 | 4,182,961 | -0.05(-0.29%) |
Dec 08, 2016 | 15.06 | 15.81 | 15.05 | 15.70 | 3,030,194 | +0.65(+4.29%) |
Dec 07, 2016 | 14.65 | 15.15 | 14.59 | 15.06 | 2,169,549 | +0.43(+2.92%) |
Dec 06, 2016 | 14.19 | 14.65 | 14.10 | 14.63 | 2,910,346 | +0.59(+4.21%) |
Dec 05, 2016 | 13.79 | 14.06 | 13.79 | 14.04 | 1,622,397 | +0.33(+2.39%) |
Dec 02, 2016 | 13.75 | 13.94 | 13.68 | 13.71 | 1,975,243 | -0.01(-0.07%) |