Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.57 | 15.65 | 15.49 | 15.65 | 991,214 | +0.04(+0.29%) |
Jan 30, 2017 | 15.58 | 15.63 | 15.43 | 15.60 | 1,342,917 | -0.03(-0.20%) |
Jan 27, 2017 | 15.72 | 15.72 | 15.55 | 15.64 | 1,760,469 | -0.00(-0.02%) |
Jan 26, 2017 | 15.73 | 15.75 | 15.60 | 15.64 | 994,966 | -0.05(-0.33%) |
Jan 25, 2017 | 15.67 | 15.78 | 15.63 | 15.69 | 1,059,530 | +0.03(+0.18%) |
Jan 24, 2017 | 15.48 | 15.69 | 15.45 | 15.66 | 2,010,779 | +0.16(+1.04%) |
Jan 23, 2017 | 15.59 | 15.63 | 15.46 | 15.50 | 944,047 | -0.09(-0.57%) |
Jan 20, 2017 | 15.53 | 15.59 | 15.45 | 15.59 | 1,775,881 | +0.04(+0.29%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.51 | 15.55 | 2,164,909 | -0.21(-1.31%) |
Jan 18, 2017 | 15.74 | 15.85 | 15.66 | 15.75 | 2,877,217 | -0.02(-0.15%) |
Jan 17, 2017 | 15.68 | 15.81 | 15.60 | 15.78 | 3,340,496 | +0.09(+0.57%) |
Jan 13, 2017 | 15.69 | 15.69 | 15.69 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 15.51 | 15.64 | 15.41 | 15.63 | 2,191,359 | +0.06(+0.40%) |
Jan 11, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 2,990,549 | -0.01(-0.04%) |
Jan 10, 2017 | 15.54 | 15.59 | 15.43 | 15.58 | 3,359,989 | +0.06(+0.38%) |
Jan 09, 2017 | 15.35 | 15.53 | 15.22 | 15.52 | 4,040,530 | +0.19(+1.26%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.11 | 15.33 | 2,804,230 | +0.11(+0.72%) |
Jan 05, 2017 | 15.13 | 15.32 | 15.06 | 15.22 | 2,399,019 | +0.05(+0.34%) |
Jan 04, 2017 | 14.89 | 15.16 | 14.89 | 15.16 | 2,776,131 | +0.29(+1.92%) |
Jan 03, 2017 | 15.01 | 15.01 | 14.68 | 14.88 | 3,575,441 | +0.24(+1.62%) |
Dec 30, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.01(+0.09%) | |
Dec 29, 2016 | 14.59 | 14.67 | 14.59 | 14.63 | 2,052,850 | +0.00(+0.02%) |
Dec 28, 2016 | 14.78 | 14.78 | 14.54 | 14.63 | 1,719,377 | -0.13(-0.86%) |
Dec 27, 2016 | 14.69 | 14.79 | 14.61 | 14.75 | 2,366,277 | +0.12(+0.80%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.05(+0.38%) | |
Dec 22, 2016 | 14.66 | 14.68 | 14.49 | 14.58 | 2,015,715 | -0.06(-0.42%) |
Dec 21, 2016 | 14.62 | 14.72 | 14.59 | 14.64 | 1,401,357 | +0.02(+0.16%) |
Dec 20, 2016 | 14.70 | 14.77 | 14.57 | 14.62 | 1,883,249 | -0.04(-0.26%) |
Dec 19, 2016 | 14.69 | 14.76 | 14.59 | 14.66 | 2,101,943 | +0.01(+0.07%) |
Dec 16, 2016 | 14.76 | 14.83 | 14.61 | 14.65 | 2,714,288 | -0.10(-0.69%) |
Dec 15, 2016 | 14.60 | 14.76 | 14.56 | 14.75 | 1,849,125 | +0.17(+1.17%) |
Dec 14, 2016 | 14.58 | 14.75 | 14.50 | 14.58 | 2,245,666 | -0.01(-0.07%) |
Dec 13, 2016 | 14.67 | 14.71 | 14.58 | 14.59 | 1,866,515 | -0.01(-0.05%) |
Dec 12, 2016 | 14.74 | 14.75 | 14.53 | 14.60 | 2,773,773 | -0.18(-1.25%) |
Dec 09, 2016 | 14.81 | 14.81 | 14.69 | 14.78 | 3,183,988 | +0.00(+0.00%) |
Dec 08, 2016 | 14.80 | 14.87 | 14.68 | 14.78 | 2,091,763 | +0.04(+0.30%) |
Dec 07, 2016 | 14.52 | 14.81 | 14.52 | 14.73 | 2,734,199 | +0.18(+1.22%) |
Dec 06, 2016 | 14.32 | 14.56 | 14.31 | 14.56 | 2,634,448 | +0.21(+1.50%) |
Dec 05, 2016 | 14.31 | 14.46 | 14.24 | 14.34 | 2,390,030 | +0.13(+0.91%) |
Dec 02, 2016 | 14.19 | 14.27 | 14.16 | 14.21 | 2,344,221 | +0.06(+0.46%) |
Dec 01, 2016 | 14.39 | 14.48 | 14.11 | 14.15 | 3,874,799 | -0.23(-1.59%) |
Nov 30, 2016 | 14.12 | 14.43 | 14.12 | 14.38 | 3,542,286 | +0.17(+1.22%) |
Nov 29, 2016 | 14.22 | 14.34 | 14.15 | 14.20 | 3,081,216 | -0.02(-0.12%) |
Nov 28, 2016 | 14.20 | 14.29 | 14.13 | 14.22 | 4,439,856 | +0.01(+0.10%) |
Nov 25, 2016 | 14.20 | 14.26 | 14.13 | 14.21 | 802,101 | +0.04(+0.26%) |
Nov 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.36(+2.59%) | |
Nov 22, 2016 | 13.92 | 13.97 | 13.78 | 13.81 | 4,159,606 | -0.05(-0.39%) |
Nov 21, 2016 | 13.70 | 13.91 | 13.62 | 13.87 | 2,661,910 | +0.17(+1.22%) |
Nov 18, 2016 | 13.70 | 13.72 | 13.55 | 13.70 | 1,910,429 | +0.06(+0.48%) |
Nov 17, 2016 | 13.84 | 13.86 | 13.58 | 13.63 | 2,572,874 | -0.18(-1.33%) |
Nov 16, 2016 | 13.67 | 13.87 | 13.60 | 13.82 | 2,359,333 | +0.12(+0.90%) |
Nov 15, 2016 | 13.58 | 13.73 | 13.54 | 13.69 | 2,936,905 | +0.12(+0.85%) |
Nov 14, 2016 | 13.48 | 13.62 | 13.48 | 13.58 | 2,532,969 | +0.16(+1.19%) |
Nov 11, 2016 | 13.20 | 13.45 | 13.09 | 13.42 | 3,519,492 | +0.24(+1.78%) |
Nov 10, 2016 | 13.41 | 13.53 | 13.16 | 13.18 | 5,084,580 | -0.19(-1.43%) |
Nov 09, 2016 | 13.06 | 13.45 | 13.06 | 13.37 | 4,534,863 | +0.15(+1.16%) |
Nov 08, 2016 | 13.23 | 13.30 | 13.01 | 13.22 | 7,902,267 | -0.03(-0.21%) |
Nov 07, 2016 | 13.40 | 13.50 | 13.22 | 13.25 | 6,088,792 | -0.03(-0.23%) |
Nov 04, 2016 | 13.81 | 14.10 | 13.25 | 13.28 | 14,650,827 | -1.08(-7.51%) |
Nov 03, 2016 | 14.49 | 14.56 | 14.33 | 14.36 | 4,793,544 | -0.02(-0.17%) |
Nov 02, 2016 | 14.36 | 14.49 | 14.32 | 14.38 | 3,994,691 | +0.05(+0.36%) |