Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.64 | 14.80 | 14.56 | 14.76 | 1,469,513 | +0.06(+0.41%) |
Jan 30, 2017 | 14.60 | 14.75 | 14.50 | 14.70 | 1,327,865 | +0.04(+0.29%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.49 | 14.66 | 2,139,877 | -0.06(-0.41%) |
Jan 26, 2017 | 14.65 | 14.86 | 14.56 | 14.72 | 1,591,606 | +0.05(+0.35%) |
Jan 25, 2017 | 14.72 | 14.90 | 14.62 | 14.67 | 1,426,226 | -0.04(-0.29%) |
Jan 24, 2017 | 14.68 | 14.78 | 14.49 | 14.71 | 1,706,811 | +0.05(+0.35%) |
Jan 23, 2017 | 14.80 | 14.80 | 14.65 | 14.66 | 1,203,790 | -0.12(-0.82%) |
Jan 20, 2017 | 14.74 | 14.85 | 14.50 | 14.78 | 2,461,255 | +0.25(+1.72%) |
Jan 19, 2017 | 14.31 | 14.73 | 14.31 | 14.53 | 1,674,871 | -0.12(-0.82%) |
Jan 18, 2017 | 14.62 | 14.66 | 14.44 | 14.65 | 1,260,810 | +0.07(+0.47%) |
Jan 17, 2017 | 14.61 | 14.90 | 14.50 | 14.58 | 1,498,902 | -0.39(-2.59%) |
Jan 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.52 | 15.54 | 15.19 | 15.35 | 1,395,720 | -0.16(-1.06%) |
Jan 11, 2017 | 15.60 | 15.60 | 15.26 | 15.51 | 1,271,151 | -0.10(-0.66%) |
Jan 10, 2017 | 15.25 | 15.66 | 15.25 | 15.62 | 2,030,058 | +0.37(+2.43%) |
Jan 09, 2017 | 14.97 | 15.36 | 14.97 | 15.25 | 1,607,097 | +0.22(+1.49%) |
Jan 06, 2017 | 15.18 | 15.39 | 15.01 | 15.02 | 2,251,255 | -0.16(-1.02%) |
Jan 05, 2017 | 15.70 | 15.70 | 15.18 | 15.18 | 1,773,546 | -0.60(-3.83%) |
Jan 04, 2017 | 15.63 | 16.02 | 15.63 | 15.78 | 1,674,519 | +0.16(+1.05%) |
Jan 03, 2017 | 15.70 | 15.84 | 15.57 | 15.62 | 1,046,490 | +0.06(+0.39%) |
Dec 30, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.64 | 15.75 | 15.56 | 15.75 | 488,692 | +0.11(+0.72%) |
Dec 28, 2016 | 15.75 | 15.76 | 15.56 | 15.63 | 605,811 | -0.10(-0.66%) |
Dec 27, 2016 | 15.76 | 15.91 | 15.71 | 15.74 | 526,830 | -0.03(-0.16%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.16 | 16.16 | 15.70 | 15.80 | 652,038 | -0.36(-2.24%) |
Dec 21, 2016 | 16.02 | 16.25 | 15.99 | 16.16 | 1,160,633 | +0.07(+0.43%) |
Dec 20, 2016 | 16.29 | 16.47 | 16.06 | 16.09 | 1,315,407 | -0.22(-1.32%) |
Dec 19, 2016 | 16.52 | 16.60 | 16.26 | 16.31 | 919,928 | -0.09(-0.53%) |
Dec 16, 2016 | 16.20 | 16.46 | 16.04 | 16.39 | 4,547,940 | +0.28(+1.77%) |
Dec 15, 2016 | 16.18 | 16.45 | 16.01 | 16.11 | 1,409,501 | +0.02(+0.11%) |
Dec 14, 2016 | 16.18 | 16.25 | 15.89 | 16.09 | 1,697,215 | -0.12(-0.75%) |
Dec 13, 2016 | 16.26 | 16.38 | 15.87 | 16.21 | 1,288,224 | -0.03(-0.16%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.21 | 16.24 | 1,902,094 | -0.55(-3.29%) |
Dec 09, 2016 | 16.91 | 16.91 | 16.37 | 16.79 | 1,264,936 | -0.15(-0.87%) |
Dec 08, 2016 | 16.99 | 17.12 | 16.68 | 16.94 | 1,356,226 | +0.06(+0.36%) |
Dec 07, 2016 | 16.54 | 16.88 | 16.38 | 16.88 | 1,306,728 | +0.42(+2.57%) |
Dec 06, 2016 | 16.24 | 16.51 | 16.03 | 16.45 | 1,217,779 | +0.30(+1.87%) |
Dec 05, 2016 | 16.25 | 16.25 | 15.75 | 16.15 | 2,333,631 | +0.09(+0.59%) |
Dec 02, 2016 | 16.23 | 16.30 | 16.00 | 16.06 | 1,302,291 | -0.21(-1.27%) |
Dec 01, 2016 | 16.10 | 16.27 | 16.00 | 16.26 | 1,145,136 | +0.22(+1.34%) |
Nov 30, 2016 | 16.23 | 16.30 | 15.96 | 16.05 | 1,471,298 | -0.13(-0.80%) |
Nov 29, 2016 | 16.33 | 16.64 | 16.14 | 16.18 | 1,789,898 | -0.03(-0.21%) |
Nov 28, 2016 | 16.96 | 17.08 | 16.16 | 16.21 | 2,234,920 | -0.75(-4.43%) |
Nov 25, 2016 | 17.14 | 17.14 | 16.93 | 16.96 | 553,641 | -0.08(-0.46%) |
Nov 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.22(+1.33%) | |
Nov 22, 2016 | 16.64 | 17.00 | 16.52 | 16.82 | 2,064,033 | +0.26(+1.56%) |
Nov 21, 2016 | 16.33 | 16.61 | 16.33 | 16.56 | 1,507,184 | +0.16(+1.00%) |
Nov 18, 2016 | 16.40 | 16.46 | 16.35 | 16.39 | 1,429,144 | +0.04(+0.26%) |
Nov 17, 2016 | 16.26 | 16.39 | 16.14 | 16.35 | 1,452,486 | +0.16(+0.96%) |
Nov 16, 2016 | 16.42 | 16.57 | 16.14 | 16.20 | 2,396,741 | -0.21(-1.26%) |
Nov 15, 2016 | 16.61 | 16.69 | 16.30 | 16.40 | 1,373,134 | -0.11(-0.68%) |
Nov 14, 2016 | 16.79 | 17.11 | 16.46 | 16.52 | 3,503,407 | -0.12(-0.73%) |
Nov 11, 2016 | 16.84 | 17.25 | 16.54 | 16.64 | 4,628,792 | -0.14(-0.82%) |
Nov 10, 2016 | 16.05 | 16.91 | 15.92 | 16.77 | 3,387,318 | +0.75(+4.69%) |
Nov 09, 2016 | 14.71 | 16.07 | 14.39 | 16.02 | 2,301,891 | +1.05(+7.03%) |
Nov 08, 2016 | 14.82 | 15.07 | 14.67 | 14.97 | 1,446,692 | +0.11(+0.76%) |
Nov 07, 2016 | 14.78 | 14.97 | 14.74 | 14.86 | 1,777,416 | +0.33(+2.26%) |
Nov 04, 2016 | 14.46 | 14.81 | 14.38 | 14.53 | 1,654,776 | +0.10(+0.71%) |
Nov 03, 2016 | 14.67 | 14.84 | 14.40 | 14.43 | 1,862,753 | -0.27(-1.81%) |
Nov 02, 2016 | 14.70 | 15.29 | 14.55 | 14.69 | 2,695,217 | -0.06(-0.41%) |