Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.08 | 13.27 | 12.12 | 12.38 | 22,503,084 | -0.79(-6.00%) |
Feb 27, 2017 | 13.19 | 13.27 | 13.10 | 13.17 | 5,438,566 | -0.12(-0.90%) |
Feb 24, 2017 | 13.20 | 13.36 | 13.08 | 13.29 | 6,556,846 | -0.03(-0.23%) |
Feb 23, 2017 | 12.95 | 13.33 | 12.93 | 13.32 | 10,036,643 | +0.37(+2.86%) |
Feb 22, 2017 | 13.07 | 13.14 | 12.94 | 12.95 | 5,522,969 | -0.19(-1.45%) |
Feb 21, 2017 | 13.50 | 13.52 | 13.11 | 13.14 | 7,182,980 | -0.44(-3.24%) |
Feb 17, 2017 | 13.58 | 13.58 | 13.58 | 0 | +0.64(+4.95%) | |
Feb 16, 2017 | 13.44 | 13.49 | 12.85 | 12.94 | 11,076,976 | -0.51(-3.79%) |
Feb 15, 2017 | 13.60 | 13.67 | 13.31 | 13.45 | 6,750,596 | -0.07(-0.52%) |
Feb 14, 2017 | 13.00 | 13.70 | 12.96 | 13.52 | 10,811,887 | +0.43(+3.28%) |
Feb 13, 2017 | 12.86 | 13.21 | 12.85 | 13.09 | 6,481,190 | +0.24(+1.87%) |
Feb 10, 2017 | 12.65 | 13.24 | 12.61 | 12.85 | 13,932,090 | +0.23(+1.82%) |
Feb 09, 2017 | 12.93 | 13.02 | 12.55 | 12.62 | 12,158,238 | -0.31(-2.40%) |
Feb 08, 2017 | 12.93 | 13.00 | 12.80 | 12.93 | 5,127,690 | -0.08(-0.61%) |
Feb 07, 2017 | 13.04 | 13.10 | 12.89 | 13.01 | 3,255,419 | -0.04(-0.31%) |
Feb 06, 2017 | 13.14 | 13.20 | 12.97 | 13.05 | 2,387,240 | -0.11(-0.84%) |
Feb 03, 2017 | 13.05 | 13.20 | 12.90 | 13.16 | 5,583,210 | +0.16(+1.23%) |
Feb 02, 2017 | 12.89 | 13.23 | 12.83 | 13.00 | 7,227,909 | +0.00(+0.00%) |
Feb 01, 2017 | 13.01 | 13.07 | 12.79 | 13.00 | 4,919,139 | +0.00(+0.00%) |
Jan 31, 2017 | 13.03 | 13.10 | 12.84 | 13.00 | 7,872,546 | -0.04(-0.31%) |
Jan 30, 2017 | 13.13 | 13.13 | 12.80 | 13.04 | 3,444,648 | -0.13(-0.99%) |
Jan 27, 2017 | 13.32 | 13.32 | 13.10 | 13.17 | 3,180,657 | -0.21(-1.57%) |
Jan 26, 2017 | 13.44 | 13.56 | 13.30 | 13.38 | 3,888,013 | +0.00(+0.00%) |
Jan 25, 2017 | 13.32 | 13.52 | 13.29 | 13.38 | 5,609,380 | +0.17(+1.29%) |
Jan 24, 2017 | 13.59 | 13.63 | 13.19 | 13.21 | 6,834,870 | -0.26(-1.93%) |
Jan 23, 2017 | 13.26 | 13.56 | 13.22 | 13.47 | 6,787,486 | +0.22(+1.66%) |
Jan 20, 2017 | 13.20 | 13.33 | 13.16 | 13.25 | 6,637,477 | +0.06(+0.45%) |
Jan 19, 2017 | 13.00 | 13.22 | 13.00 | 13.19 | 4,479,740 | +0.19(+1.46%) |
Jan 18, 2017 | 12.70 | 13.08 | 12.63 | 13.00 | 5,171,456 | +0.25(+1.96%) |
Jan 17, 2017 | 12.65 | 12.84 | 12.62 | 12.75 | 5,039,268 | -0.01(-0.08%) |
Jan 13, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.76(+6.33%) | |
Jan 12, 2017 | 11.65 | 12.03 | 11.65 | 12.00 | 4,948,686 | +0.11(+0.93%) |
Jan 11, 2017 | 12.00 | 12.05 | 11.49 | 11.89 | 8,445,973 | -0.13(-1.08%) |
Jan 10, 2017 | 12.13 | 12.21 | 11.87 | 12.02 | 4,226,985 | -0.10(-0.83%) |
Jan 09, 2017 | 12.34 | 12.44 | 11.89 | 12.12 | 13,307,642 | -0.35(-2.81%) |
Jan 06, 2017 | 12.58 | 12.67 | 12.16 | 12.47 | 15,837,991 | -0.54(-4.15%) |
Jan 05, 2017 | 13.01 | 13.14 | 12.89 | 13.01 | 4,576,757 | +0.00(+0.00%) |
Jan 04, 2017 | 12.65 | 13.10 | 12.65 | 13.01 | 4,294,131 | +0.29(+2.28%) |
Jan 03, 2017 | 13.13 | 13.18 | 12.57 | 12.72 | 6,143,614 | -0.32(-2.45%) |
Dec 30, 2016 | 13.04 | 13.04 | 13.04 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 13.06 | 13.20 | 12.96 | 13.03 | 2,626,610 | -0.05(-0.38%) |
Dec 28, 2016 | 13.34 | 13.46 | 13.03 | 13.08 | 2,593,719 | -0.17(-1.28%) |
Dec 27, 2016 | 13.19 | 13.31 | 13.15 | 13.25 | 1,875,237 | +0.06(+0.45%) |
Dec 23, 2016 | 13.19 | 13.19 | 13.19 | 0 | +0.07(+0.53%) | |
Dec 22, 2016 | 13.29 | 13.40 | 13.03 | 13.12 | 2,573,326 | -0.16(-1.20%) |
Dec 21, 2016 | 13.30 | 13.38 | 13.03 | 13.28 | 6,166,862 | -0.13(-0.97%) |
Dec 20, 2016 | 13.11 | 13.55 | 13.04 | 13.41 | 4,993,324 | +0.26(+1.98%) |
Dec 19, 2016 | 13.19 | 13.25 | 12.91 | 13.15 | 2,908,067 | +0.00(+0.00%) |
Dec 16, 2016 | 13.02 | 13.24 | 12.90 | 13.15 | 7,323,241 | +0.12(+0.92%) |
Dec 15, 2016 | 13.23 | 13.23 | 12.87 | 13.03 | 6,930,001 | -0.30(-2.25%) |
Dec 14, 2016 | 13.48 | 13.54 | 13.22 | 13.33 | 4,337,052 | -0.16(-1.19%) |
Dec 13, 2016 | 13.45 | 13.62 | 13.31 | 13.49 | 5,196,294 | +0.01(+0.07%) |
Dec 12, 2016 | 13.75 | 13.77 | 13.45 | 13.48 | 5,520,003 | -0.33(-2.39%) |
Dec 09, 2016 | 13.89 | 13.98 | 13.69 | 13.81 | 3,658,509 | -0.03(-0.22%) |
Dec 08, 2016 | 13.98 | 14.01 | 13.67 | 13.84 | 7,132,829 | -0.01(-0.07%) |
Dec 07, 2016 | 13.80 | 14.10 | 13.65 | 13.85 | 9,621,194 | +0.07(+0.51%) |
Dec 06, 2016 | 13.74 | 13.82 | 13.43 | 13.78 | 12,021,850 | +0.41(+3.07%) |
Dec 05, 2016 | 13.08 | 13.70 | 13.00 | 13.37 | 11,039,244 | +0.04(+0.30%) |
Dec 02, 2016 | 11.51 | 13.57 | 11.49 | 13.33 | 43,449,412 | +1.85(+16.11%) |