Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.42 | 14.84 | 14.23 | 14.83 | 1,698,389 | +0.40(+2.77%) |
Jan 30, 2017 | 14.67 | 14.70 | 14.35 | 14.43 | 1,580,659 | -0.32(-2.17%) |
Jan 27, 2017 | 14.90 | 14.95 | 14.59 | 14.75 | 990,058 | -0.11(-0.74%) |
Jan 26, 2017 | 15.10 | 15.15 | 14.70 | 14.86 | 1,049,269 | -0.30(-1.98%) |
Jan 25, 2017 | 15.23 | 15.38 | 14.99 | 15.16 | 1,235,296 | +0.01(+0.07%) |
Jan 24, 2017 | 14.68 | 15.19 | 14.65 | 15.15 | 1,692,681 | +0.48(+3.27%) |
Jan 23, 2017 | 14.64 | 14.85 | 14.47 | 14.67 | 1,349,239 | +0.12(+0.82%) |
Jan 20, 2017 | 14.65 | 14.71 | 14.44 | 14.55 | 917,766 | -0.08(-0.55%) |
Jan 19, 2017 | 14.75 | 14.85 | 14.45 | 14.63 | 1,626,884 | -0.16(-1.08%) |
Jan 18, 2017 | 14.70 | 14.85 | 14.59 | 14.79 | 1,845,887 | +0.15(+1.02%) |
Jan 17, 2017 | 14.56 | 14.81 | 14.47 | 14.64 | 2,208,433 | -0.01(-0.07%) |
Jan 13, 2017 | 14.65 | 14.65 | 14.65 | 0 | +0.45(+3.17%) | |
Jan 12, 2017 | 13.89 | 14.21 | 13.62 | 14.20 | 1,993,040 | +0.31(+2.23%) |
Jan 11, 2017 | 13.86 | 13.90 | 13.65 | 13.89 | 1,252,975 | +0.00(+0.00%) |
Jan 10, 2017 | 13.62 | 13.90 | 13.58 | 13.89 | 1,863,038 | +0.29(+2.13%) |
Jan 09, 2017 | 13.55 | 13.82 | 13.39 | 13.60 | 1,104,441 | +0.05(+0.37%) |
Jan 06, 2017 | 13.81 | 13.86 | 13.53 | 13.55 | 1,136,697 | -0.27(-1.95%) |
Jan 05, 2017 | 14.00 | 14.09 | 13.70 | 13.82 | 991,013 | -0.20(-1.43%) |
Jan 04, 2017 | 13.78 | 14.18 | 13.75 | 14.02 | 961,211 | +0.24(+1.74%) |
Jan 03, 2017 | 13.78 | 13.90 | 13.31 | 13.78 | 1,506,310 | +0.15(+1.10%) |
Dec 30, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.23(-1.66%) | |
Dec 29, 2016 | 13.84 | 14.01 | 13.79 | 13.86 | 460,812 | +0.02(+0.14%) |
Dec 28, 2016 | 14.22 | 14.31 | 13.81 | 13.84 | 658,265 | -0.41(-2.88%) |
Dec 27, 2016 | 14.31 | 14.48 | 14.10 | 14.25 | 727,432 | -0.02(-0.14%) |
Dec 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.11(+0.78%) | |
Dec 22, 2016 | 14.30 | 14.41 | 14.03 | 14.16 | 715,047 | -0.13(-0.91%) |
Dec 21, 2016 | 14.63 | 14.66 | 14.25 | 14.29 | 1,003,995 | -0.36(-2.46%) |
Dec 20, 2016 | 14.21 | 14.65 | 14.09 | 14.65 | 2,508,948 | +0.56(+3.97%) |
Dec 19, 2016 | 13.93 | 14.16 | 13.87 | 14.09 | 1,087,212 | +0.26(+1.88%) |
Dec 16, 2016 | 13.87 | 14.15 | 13.69 | 13.83 | 3,829,014 | -0.01(-0.07%) |
Dec 15, 2016 | 13.63 | 13.95 | 13.48 | 13.84 | 1,296,885 | +0.21(+1.54%) |
Dec 14, 2016 | 13.46 | 13.88 | 13.44 | 13.63 | 2,401,781 | +0.21(+1.56%) |
Dec 13, 2016 | 13.70 | 13.83 | 13.41 | 13.42 | 1,989,615 | -0.23(-1.68%) |
Dec 12, 2016 | 13.65 | 13.76 | 13.39 | 13.65 | 1,376,629 | -0.02(-0.15%) |
Dec 09, 2016 | 13.51 | 13.82 | 13.39 | 13.67 | 1,567,979 | +0.26(+1.94%) |
Dec 08, 2016 | 13.49 | 13.69 | 13.24 | 13.41 | 2,656,522 | -0.04(-0.30%) |
Dec 07, 2016 | 13.16 | 13.47 | 13.16 | 13.45 | 1,575,048 | +0.21(+1.59%) |
Dec 06, 2016 | 13.27 | 13.46 | 13.04 | 13.24 | 3,161,959 | -0.04(-0.30%) |
Dec 05, 2016 | 13.50 | 13.50 | 13.24 | 13.28 | 1,706,709 | -0.15(-1.12%) |
Dec 02, 2016 | 13.27 | 13.57 | 13.04 | 13.43 | 2,686,105 | +0.15(+1.13%) |
Dec 01, 2016 | 13.60 | 13.75 | 12.95 | 13.28 | 2,877,812 | -0.29(-2.14%) |
Nov 30, 2016 | 14.12 | 14.18 | 13.54 | 13.57 | 2,050,442 | -0.42(-3.00%) |
Nov 29, 2016 | 13.82 | 14.19 | 13.68 | 13.99 | 2,965,557 | +0.21(+1.52%) |
Nov 28, 2016 | 13.59 | 13.87 | 13.50 | 13.78 | 1,941,191 | +0.23(+1.70%) |
Nov 25, 2016 | 13.72 | 13.81 | 13.45 | 13.55 | 941,852 | -0.17(-1.24%) |
Nov 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.13(+0.96%) | |
Nov 22, 2016 | 13.20 | 13.64 | 13.18 | 13.59 | 2,044,061 | +0.44(+3.35%) |
Nov 21, 2016 | 13.34 | 13.34 | 13.01 | 13.15 | 2,173,877 | +0.14(+1.08%) |
Nov 18, 2016 | 13.26 | 13.30 | 12.86 | 13.01 | 5,406,002 | -0.18(-1.36%) |
Nov 17, 2016 | 11.77 | 13.21 | 11.76 | 13.19 | 20,792,774 | +0.48(+3.78%) |
Nov 16, 2016 | 13.40 | 13.43 | 12.69 | 12.71 | 5,828,816 | -0.52(-3.93%) |
Nov 15, 2016 | 14.25 | 14.28 | 13.09 | 13.23 | 4,657,224 | -1.69(-11.33%) |
Nov 14, 2016 | 14.99 | 15.00 | 14.68 | 14.92 | 2,322,351 | +0.43(+2.97%) |
Nov 11, 2016 | 13.88 | 14.54 | 13.86 | 14.49 | 1,969,686 | +0.61(+4.39%) |
Nov 10, 2016 | 14.01 | 14.18 | 13.65 | 13.88 | 1,280,733 | +0.18(+1.31%) |
Nov 09, 2016 | 13.06 | 13.74 | 13.03 | 13.70 | 1,444,198 | +0.39(+2.93%) |
Nov 08, 2016 | 13.41 | 13.45 | 13.17 | 13.31 | 845,092 | -0.08(-0.60%) |
Nov 07, 2016 | 14.69 | 14.69 | 13.08 | 13.39 | 1,579,190 | +0.43(+3.32%) |
Nov 04, 2016 | 12.95 | 13.26 | 12.88 | 12.96 | 1,687,675 | -0.03(-0.23%) |
Nov 03, 2016 | 13.19 | 13.38 | 12.96 | 12.99 | 1,316,532 | -0.22(-1.67%) |
Nov 02, 2016 | 13.39 | 13.50 | 13.19 | 13.21 | 1,179,381 | -0.10(-0.75%) |