Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.79 | 14.02 | 13.69 | 13.90 | 1,526,574 | +0.00(+0.00%) |
Jan 30, 2017 | 14.02 | 14.02 | 13.75 | 13.90 | 1,206,415 | -0.19(-1.36%) |
Jan 27, 2017 | 14.32 | 14.32 | 14.05 | 14.09 | 1,047,772 | -0.23(-1.60%) |
Jan 26, 2017 | 14.25 | 14.40 | 14.09 | 14.32 | 1,101,529 | +0.08(+0.54%) |
Jan 25, 2017 | 14.25 | 14.36 | 14.16 | 14.25 | 1,242,181 | +0.19(+1.36%) |
Jan 24, 2017 | 13.83 | 14.17 | 13.75 | 14.05 | 1,143,104 | +0.27(+1.94%) |
Jan 23, 2017 | 13.79 | 13.90 | 13.63 | 13.79 | 947,600 | -0.04(-0.28%) |
Jan 20, 2017 | 13.75 | 13.86 | 13.60 | 13.83 | 1,611,364 | +0.08(+0.56%) |
Jan 19, 2017 | 13.90 | 13.96 | 13.56 | 13.75 | 1,751,524 | -0.11(-0.83%) |
Jan 18, 2017 | 14.05 | 14.05 | 13.58 | 13.86 | 3,444,465 | +0.00(+0.00%) |
Jan 17, 2017 | 14.25 | 14.25 | 13.77 | 13.86 | 1,897,211 | -0.50(-3.46%) |
Jan 13, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.19(+1.35%) | |
Jan 12, 2017 | 14.36 | 14.40 | 13.92 | 14.17 | 1,200,126 | -0.31(-2.11%) |
Jan 11, 2017 | 14.44 | 14.49 | 14.25 | 14.47 | 1,068,468 | +0.11(+0.80%) |
Jan 10, 2017 | 14.25 | 14.36 | 14.13 | 14.36 | 1,113,209 | +0.19(+1.35%) |
Jan 09, 2017 | 14.28 | 14.32 | 14.09 | 14.17 | 1,025,266 | -0.19(-1.33%) |
Jan 06, 2017 | 14.40 | 14.47 | 14.28 | 14.36 | 741,902 | +0.00(+0.00%) |
Jan 05, 2017 | 14.51 | 14.59 | 14.21 | 14.36 | 789,213 | -0.23(-1.57%) |
Jan 04, 2017 | 14.47 | 14.67 | 14.40 | 14.59 | 1,164,777 | +0.15(+1.06%) |
Jan 03, 2017 | 14.59 | 14.67 | 14.25 | 14.44 | 1,145,289 | +0.08(+0.53%) |
Dec 30, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.08(-0.53%) | |
Dec 29, 2016 | 14.55 | 14.74 | 14.32 | 14.44 | 672,249 | -0.08(-0.53%) |
Dec 28, 2016 | 14.70 | 14.74 | 14.40 | 14.51 | 664,893 | -0.19(-1.29%) |
Dec 27, 2016 | 14.66 | 14.70 | 14.59 | 14.70 | 465,273 | +0.08(+0.52%) |
Dec 23, 2016 | 14.63 | 14.63 | 14.63 | 0 | +0.08(+0.52%) | |
Dec 22, 2016 | 14.59 | 14.70 | 14.46 | 14.55 | 819,720 | -0.04(-0.26%) |
Dec 21, 2016 | 14.70 | 14.70 | 14.55 | 14.59 | 902,148 | -0.11(-0.78%) |
Dec 20, 2016 | 14.59 | 14.78 | 14.47 | 14.70 | 1,045,233 | +0.15(+1.04%) |
Dec 19, 2016 | 14.25 | 14.55 | 14.25 | 14.55 | 1,038,399 | +0.23(+1.59%) |
Dec 16, 2016 | 14.51 | 14.74 | 14.25 | 14.32 | 4,593,658 | -0.11(-0.79%) |
Dec 15, 2016 | 14.36 | 14.55 | 14.02 | 14.44 | 1,358,147 | +0.15(+1.06%) |
Dec 14, 2016 | 14.40 | 14.59 | 14.10 | 14.29 | 1,674,761 | -0.19(-1.31%) |
Dec 13, 2016 | 14.40 | 14.51 | 14.21 | 14.47 | 1,130,044 | +0.19(+1.33%) |
Dec 12, 2016 | 14.59 | 14.70 | 14.29 | 14.29 | 1,334,564 | -0.34(-2.34%) |
Dec 09, 2016 | 14.66 | 14.68 | 14.44 | 14.63 | 1,490,947 | +0.00(+0.00%) |
Dec 08, 2016 | 14.29 | 14.78 | 14.27 | 14.63 | 1,709,063 | +0.38(+2.67%) |
Dec 07, 2016 | 14.02 | 14.32 | 13.98 | 14.25 | 1,694,694 | +0.15(+1.08%) |
Dec 06, 2016 | 13.75 | 14.11 | 13.64 | 14.10 | 1,761,732 | +0.23(+1.64%) |
Dec 05, 2016 | 13.68 | 13.91 | 13.62 | 13.87 | 1,069,218 | +0.30(+2.24%) |
Dec 02, 2016 | 13.60 | 13.68 | 13.49 | 13.56 | 955,741 | -0.11(-0.83%) |
Dec 01, 2016 | 13.60 | 13.75 | 13.34 | 13.68 | 1,494,728 | +0.19(+1.41%) |
Nov 30, 2016 | 13.56 | 13.68 | 13.45 | 13.49 | 1,571,906 | +0.02(+0.11%) |
Nov 29, 2016 | 13.51 | 13.66 | 13.31 | 13.47 | 1,258,406 | -0.08(-0.56%) |
Nov 28, 2016 | 13.81 | 13.93 | 13.34 | 13.55 | 1,780,758 | -0.30(-2.19%) |
Nov 25, 2016 | 13.97 | 13.97 | 13.74 | 13.85 | 494,520 | +0.00(+0.00%) |
Nov 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.11(+0.83%) | |
Nov 22, 2016 | 13.55 | 13.74 | 13.47 | 13.74 | 1,106,270 | +0.15(+1.12%) |
Nov 21, 2016 | 13.59 | 13.60 | 13.38 | 13.59 | 926,296 | +0.11(+0.85%) |
Nov 18, 2016 | 13.21 | 13.55 | 13.13 | 13.47 | 1,404,280 | +0.19(+1.43%) |
Nov 17, 2016 | 13.28 | 13.47 | 13.24 | 13.28 | 2,166,283 | -0.04(-0.28%) |
Nov 16, 2016 | 13.02 | 13.40 | 13.02 | 13.32 | 1,527,255 | -0.08(-0.57%) |
Nov 15, 2016 | 13.17 | 13.47 | 12.94 | 13.40 | 1,723,653 | +0.11(+0.86%) |
Nov 14, 2016 | 13.05 | 13.62 | 13.02 | 13.28 | 2,204,232 | +0.27(+2.04%) |
Nov 11, 2016 | 12.37 | 13.07 | 12.37 | 13.02 | 2,878,833 | +0.46(+3.63%) |
Nov 10, 2016 | 12.14 | 12.79 | 12.11 | 12.56 | 2,564,681 | +0.46(+3.76%) |
Nov 09, 2016 | 11.57 | 12.18 | 11.31 | 12.11 | 2,438,064 | +0.68(+5.98%) |
Nov 08, 2016 | 11.38 | 11.50 | 11.27 | 11.42 | 825,037 | +0.00(+0.00%) |
Nov 07, 2016 | 11.27 | 11.46 | 11.23 | 11.42 | 1,448,659 | +0.34(+3.08%) |
Nov 04, 2016 | 11.08 | 11.27 | 10.99 | 11.08 | 1,234,517 | +0.04(+0.34%) |
Nov 03, 2016 | 11.08 | 11.16 | 11.01 | 11.04 | 717,737 | +0.04(+0.35%) |
Nov 02, 2016 | 11.20 | 11.20 | 10.97 | 11.01 | 950,907 | -0.19(-1.70%) |