Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.23 | 15.31 | 15.11 | 15.28 | 15,639,525 | +0.07(+0.48%) |
Jan 30, 2017 | 15.33 | 15.33 | 15.08 | 15.20 | 4,948,166 | -0.17(-1.11%) |
Jan 27, 2017 | 15.54 | 15.59 | 15.33 | 15.38 | 4,261,740 | -0.19(-1.24%) |
Jan 26, 2017 | 15.43 | 15.59 | 15.41 | 15.57 | 4,758,155 | +0.15(+1.00%) |
Jan 25, 2017 | 15.33 | 15.47 | 15.27 | 15.42 | 6,689,099 | +0.17(+1.09%) |
Jan 24, 2017 | 15.12 | 15.29 | 15.08 | 15.25 | 5,589,670 | +0.18(+1.21%) |
Jan 23, 2017 | 15.04 | 15.13 | 14.91 | 15.07 | 5,835,771 | -0.02(-0.16%) |
Jan 20, 2017 | 15.31 | 15.44 | 15.03 | 15.09 | 9,677,934 | -0.36(-2.30%) |
Jan 19, 2017 | 15.58 | 15.58 | 15.31 | 15.45 | 4,747,077 | -0.13(-0.83%) |
Jan 18, 2017 | 15.48 | 15.60 | 15.29 | 15.58 | 4,161,681 | +0.15(+0.97%) |
Jan 17, 2017 | 15.75 | 15.76 | 15.38 | 15.43 | 4,391,349 | -0.45(-2.82%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.17(+1.08%) | |
Jan 12, 2017 | 15.81 | 15.83 | 15.54 | 15.71 | 4,689,564 | -0.16(-1.02%) |
Jan 11, 2017 | 15.80 | 15.87 | 15.65 | 15.87 | 3,119,217 | +0.12(+0.77%) |
Jan 10, 2017 | 15.63 | 15.87 | 15.59 | 15.75 | 3,852,327 | +0.19(+1.19%) |
Jan 09, 2017 | 15.63 | 15.64 | 15.41 | 15.56 | 3,477,686 | -0.12(-0.77%) |
Jan 06, 2017 | 15.64 | 15.77 | 15.56 | 15.68 | 2,595,108 | +0.11(+0.73%) |
Jan 05, 2017 | 15.75 | 15.78 | 15.42 | 15.57 | 3,999,371 | -0.26(-1.63%) |
Jan 04, 2017 | 15.57 | 15.87 | 15.43 | 15.83 | 4,306,472 | +0.25(+1.61%) |
Jan 03, 2017 | 15.81 | 15.92 | 15.46 | 15.58 | 4,826,755 | -0.06(-0.36%) |
Dec 30, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 15.74 | 15.82 | 15.60 | 15.64 | 3,906,024 | -0.10(-0.62%) |
Dec 28, 2016 | 15.73 | 15.78 | 15.59 | 15.74 | 4,287,752 | +0.01(+0.05%) |
Dec 27, 2016 | 15.64 | 15.75 | 15.58 | 15.73 | 2,237,827 | +0.10(+0.62%) |
Dec 23, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) | |
Dec 22, 2016 | 15.59 | 15.78 | 15.51 | 15.68 | 2,771,351 | +0.06(+0.36%) |
Dec 21, 2016 | 15.69 | 15.71 | 15.60 | 15.63 | 3,134,787 | -0.04(-0.26%) |
Dec 20, 2016 | 15.79 | 15.87 | 15.60 | 15.67 | 5,492,386 | +0.10(+0.67%) |
Dec 19, 2016 | 15.48 | 15.58 | 15.35 | 15.56 | 3,630,317 | +0.13(+0.84%) |
Dec 16, 2016 | 15.57 | 15.72 | 15.32 | 15.43 | 10,156,273 | -0.19(-1.24%) |
Dec 15, 2016 | 15.53 | 15.71 | 15.44 | 15.63 | 5,172,151 | +0.14(+0.89%) |
Dec 14, 2016 | 15.63 | 15.75 | 15.46 | 15.49 | 7,223,071 | -0.22(-1.39%) |
Dec 13, 2016 | 15.70 | 15.82 | 15.54 | 15.71 | 4,523,193 | +0.03(+0.21%) |
Dec 12, 2016 | 16.10 | 16.13 | 15.62 | 15.67 | 6,025,273 | -0.42(-2.61%) |
Dec 09, 2016 | 16.13 | 16.15 | 15.88 | 16.09 | 9,434,142 | -0.06(-0.35%) |
Dec 08, 2016 | 15.89 | 16.26 | 15.80 | 16.15 | 5,738,037 | +0.27(+1.68%) |
Dec 07, 2016 | 15.48 | 15.92 | 15.46 | 15.88 | 4,631,545 | +0.40(+2.55%) |
Dec 06, 2016 | 15.34 | 15.50 | 15.18 | 15.49 | 4,932,265 | +0.20(+1.32%) |
Dec 05, 2016 | 15.08 | 15.29 | 15.05 | 15.29 | 7,299,666 | +0.27(+1.77%) |
Dec 02, 2016 | 15.12 | 15.19 | 14.97 | 15.02 | 5,798,760 | -0.27(-1.74%) |
Dec 01, 2016 | 15.18 | 15.34 | 15.13 | 15.29 | 4,646,668 | +0.17(+1.12%) |
Nov 30, 2016 | 15.09 | 15.21 | 15.05 | 15.12 | 4,600,675 | +0.19(+1.24%) |
Nov 29, 2016 | 14.88 | 15.02 | 14.81 | 14.93 | 2,605,658 | +0.09(+0.60%) |
Nov 28, 2016 | 14.95 | 15.01 | 14.80 | 14.84 | 3,750,705 | -0.15(-1.02%) |
Nov 25, 2016 | 14.96 | 15.01 | 14.93 | 15.00 | 1,305,707 | +0.04(+0.27%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 14.95 | 15.02 | 14.77 | 14.83 | 4,107,048 | -0.03(-0.22%) |
Nov 21, 2016 | 14.79 | 14.88 | 14.73 | 14.87 | 2,618,321 | +0.10(+0.66%) |
Nov 18, 2016 | 14.79 | 14.81 | 14.69 | 14.77 | 3,940,755 | +0.02(+0.16%) |
Nov 17, 2016 | 14.60 | 14.82 | 14.54 | 14.75 | 6,346,527 | +0.12(+0.83%) |
Nov 16, 2016 | 14.76 | 14.83 | 14.59 | 14.62 | 9,219,061 | -0.36(-2.37%) |
Nov 15, 2016 | 14.85 | 15.02 | 14.66 | 14.98 | 7,050,571 | -0.02(-0.16%) |
Nov 14, 2016 | 14.61 | 15.24 | 14.61 | 15.00 | 8,210,134 | +0.24(+1.64%) |
Nov 11, 2016 | 14.45 | 14.82 | 14.39 | 14.76 | 5,905,322 | +0.27(+1.90%) |
Nov 10, 2016 | 14.27 | 14.88 | 14.21 | 14.49 | 10,259,228 | +0.37(+2.60%) |
Nov 09, 2016 | 13.61 | 14.20 | 13.33 | 14.12 | 6,795,909 | +0.68(+5.05%) |
Nov 08, 2016 | 13.49 | 13.51 | 13.32 | 13.44 | 3,360,507 | -0.07(-0.51%) |
Nov 07, 2016 | 13.31 | 13.54 | 13.27 | 13.51 | 4,487,067 | +0.40(+3.08%) |
Nov 04, 2016 | 13.10 | 13.26 | 13.04 | 13.11 | 3,213,202 | +0.00(+0.00%) |
Nov 03, 2016 | 13.11 | 13.17 | 13.03 | 13.11 | 3,144,932 | +0.06(+0.50%) |
Nov 02, 2016 | 13.11 | 13.11 | 12.97 | 13.04 | 3,623,190 | -0.07(-0.55%) |