Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.13 | 14.20 | 13.77 | 13.93 | 9,462,741 | -0.16(-1.14%) |
Jan 30, 2017 | 14.31 | 14.34 | 13.55 | 14.09 | 10,824,314 | -0.19(-1.33%) |
Jan 27, 2017 | 14.06 | 14.42 | 13.97 | 14.28 | 6,353,934 | +0.01(+0.07%) |
Jan 26, 2017 | 13.99 | 14.32 | 13.95 | 14.27 | 7,695,857 | +0.44(+3.18%) |
Jan 25, 2017 | 13.63 | 14.02 | 13.62 | 13.83 | 6,710,347 | +0.17(+1.24%) |
Jan 24, 2017 | 13.78 | 13.90 | 13.59 | 13.66 | 5,802,124 | +0.10(+0.74%) |
Jan 23, 2017 | 13.60 | 13.65 | 13.38 | 13.56 | 7,352,628 | -0.15(-1.09%) |
Jan 20, 2017 | 14.14 | 14.18 | 13.70 | 13.71 | 9,971,175 | -0.20(-1.44%) |
Jan 19, 2017 | 14.18 | 14.26 | 13.77 | 13.91 | 7,576,390 | -0.26(-1.83%) |
Jan 18, 2017 | 13.77 | 14.30 | 13.72 | 14.17 | 10,930,974 | +0.06(+0.43%) |
Jan 17, 2017 | 13.94 | 14.41 | 13.87 | 14.11 | 13,839,644 | +0.39(+2.84%) |
Jan 13, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.06(-0.44%) | |
Jan 12, 2017 | 14.19 | 14.37 | 13.67 | 13.78 | 4,620,878 | -0.19(-1.36%) |
Jan 11, 2017 | 14.04 | 14.37 | 13.77 | 13.97 | 9,031,004 | +0.05(+0.36%) |
Jan 10, 2017 | 13.90 | 14.09 | 13.77 | 13.92 | 4,242,269 | +0.07(+0.51%) |
Jan 09, 2017 | 14.35 | 14.42 | 13.79 | 13.85 | 5,885,314 | -0.72(-4.94%) |
Jan 06, 2017 | 14.95 | 14.98 | 14.35 | 14.57 | 11,208,853 | -0.38(-2.54%) |
Jan 05, 2017 | 15.33 | 15.44 | 14.63 | 14.95 | 8,449,107 | -0.31(-2.03%) |
Jan 04, 2017 | 14.90 | 15.30 | 14.76 | 15.26 | 5,495,896 | +0.33(+2.21%) |
Jan 03, 2017 | 14.85 | 15.39 | 14.55 | 14.93 | 6,352,185 | +0.36(+2.47%) |
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 14.71 | 14.77 | 14.48 | 14.55 | 3,378,331 | -0.25(-1.69%) |
Dec 28, 2016 | 15.14 | 15.18 | 14.68 | 14.80 | 3,341,096 | -0.28(-1.86%) |
Dec 27, 2016 | 15.07 | 15.14 | 14.89 | 15.08 | 4,252,230 | +0.09(+0.60%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.10(+0.67%) | |
Dec 22, 2016 | 14.70 | 15.00 | 14.62 | 14.89 | 2,493,136 | +0.18(+1.22%) |
Dec 21, 2016 | 15.11 | 15.13 | 14.71 | 14.71 | 3,139,853 | -0.22(-1.47%) |
Dec 20, 2016 | 15.17 | 15.22 | 14.88 | 14.93 | 4,806,242 | -0.16(-1.06%) |
Dec 19, 2016 | 14.75 | 15.12 | 14.65 | 15.09 | 5,645,798 | +0.42(+2.86%) |
Dec 16, 2016 | 14.44 | 14.83 | 14.30 | 14.67 | 9,642,622 | +0.29(+2.02%) |
Dec 15, 2016 | 14.21 | 14.66 | 14.00 | 14.38 | 6,773,814 | -0.04(-0.28%) |
Dec 14, 2016 | 14.87 | 15.10 | 14.38 | 14.42 | 7,149,661 | -0.75(-4.94%) |
Dec 13, 2016 | 14.75 | 15.26 | 14.48 | 15.17 | 6,846,846 | +0.63(+4.33%) |
Dec 12, 2016 | 15.57 | 15.91 | 14.47 | 14.54 | 11,740,542 | -0.28(-1.89%) |
Dec 09, 2016 | 15.09 | 15.27 | 14.75 | 14.82 | 5,902,990 | -0.08(-0.54%) |
Dec 08, 2016 | 15.06 | 15.09 | 14.47 | 14.90 | 5,159,072 | -0.03(-0.20%) |
Dec 07, 2016 | 15.05 | 15.15 | 14.73 | 14.93 | 5,504,730 | -0.22(-1.45%) |
Dec 06, 2016 | 14.50 | 15.22 | 14.25 | 15.15 | 11,298,033 | +0.43(+2.92%) |
Dec 05, 2016 | 15.50 | 15.57 | 14.70 | 14.72 | 9,121,604 | -0.49(-3.22%) |
Dec 02, 2016 | 14.76 | 15.26 | 14.66 | 15.21 | 6,655,269 | +0.21(+1.40%) |
Dec 01, 2016 | 15.99 | 16.17 | 14.78 | 15.00 | 13,491,331 | -0.54(-3.47%) |
Nov 30, 2016 | 13.71 | 15.63 | 13.71 | 15.54 | 20,279,608 | +3.36(+27.59%) |
Nov 29, 2016 | 12.13 | 12.52 | 11.88 | 12.18 | 10,298,083 | -0.57(-4.47%) |
Nov 28, 2016 | 13.61 | 13.77 | 12.64 | 12.75 | 10,572,332 | -0.53(-3.99%) |
Nov 25, 2016 | 13.26 | 13.38 | 13.15 | 13.28 | 3,950,438 | -0.15(-1.12%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.23(+1.74%) | |
Nov 22, 2016 | 13.37 | 13.37 | 12.58 | 13.20 | 11,690,911 | -0.11(-0.83%) |
Nov 21, 2016 | 13.05 | 13.43 | 13.05 | 13.31 | 7,102,685 | +0.66(+5.22%) |
Nov 18, 2016 | 12.84 | 12.92 | 12.53 | 12.65 | 5,763,032 | -0.02(-0.16%) |
Nov 17, 2016 | 13.10 | 13.31 | 12.58 | 12.67 | 5,223,011 | -0.21(-1.63%) |
Nov 16, 2016 | 12.78 | 13.40 | 12.65 | 12.88 | 7,528,214 | +0.06(+0.47%) |
Nov 15, 2016 | 12.32 | 13.00 | 12.31 | 12.82 | 6,289,194 | +0.71(+5.86%) |
Nov 14, 2016 | 12.24 | 12.35 | 11.76 | 12.11 | 7,007,671 | +0.05(+0.41%) |
Nov 11, 2016 | 11.97 | 12.25 | 11.65 | 12.06 | 5,981,767 | -0.10(-0.82%) |
Nov 10, 2016 | 11.93 | 12.32 | 11.75 | 12.16 | 7,154,507 | +0.13(+1.08%) |
Nov 09, 2016 | 11.67 | 12.18 | 11.64 | 12.03 | 7,058,719 | +0.47(+4.07%) |
Nov 08, 2016 | 11.60 | 11.83 | 11.44 | 11.56 | 5,772,674 | -0.18(-1.53%) |
Nov 07, 2016 | 11.81 | 11.90 | 11.38 | 11.74 | 8,960,962 | +0.28(+2.44%) |
Nov 04, 2016 | 11.71 | 11.83 | 11.05 | 11.46 | 9,802,075 | -0.36(-3.05%) |
Nov 03, 2016 | 11.27 | 12.18 | 11.25 | 11.82 | 18,266,198 | +1.26(+11.93%) |
Nov 02, 2016 | 10.58 | 10.81 | 10.12 | 10.56 | 11,561,163 | -0.23(-2.13%) |