Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.68 | 13.80 | 13.34 | 13.55 | 2,885,854 | -0.07(-0.51%) |
Jan 30, 2017 | 13.92 | 13.97 | 13.25 | 13.62 | 3,983,400 | -0.47(-3.34%) |
Jan 27, 2017 | 14.13 | 14.21 | 13.83 | 14.09 | 2,106,902 | -0.19(-1.33%) |
Jan 26, 2017 | 14.22 | 14.43 | 14.12 | 14.28 | 3,054,138 | +0.20(+1.42%) |
Jan 25, 2017 | 13.71 | 14.42 | 13.60 | 14.08 | 4,875,204 | +0.42(+3.07%) |
Jan 24, 2017 | 13.78 | 13.88 | 13.48 | 13.66 | 1,741,743 | +0.14(+1.04%) |
Jan 23, 2017 | 13.47 | 13.64 | 13.29 | 13.52 | 2,723,167 | -0.04(-0.29%) |
Jan 20, 2017 | 13.62 | 13.82 | 13.49 | 13.56 | 2,934,152 | +0.24(+1.80%) |
Jan 19, 2017 | 13.51 | 13.63 | 13.16 | 13.32 | 3,603,563 | -0.10(-0.75%) |
Jan 18, 2017 | 13.30 | 13.92 | 13.11 | 13.42 | 4,439,059 | +0.05(+0.37%) |
Jan 17, 2017 | 14.11 | 14.12 | 13.33 | 13.37 | 4,294,003 | -0.46(-3.33%) |
Jan 13, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.30(-2.12%) | |
Jan 12, 2017 | 14.65 | 14.67 | 14.12 | 14.13 | 2,163,652 | -0.25(-1.74%) |
Jan 11, 2017 | 14.32 | 14.54 | 14.06 | 14.38 | 2,755,507 | +0.17(+1.20%) |
Jan 10, 2017 | 14.47 | 14.51 | 14.15 | 14.21 | 2,216,875 | -0.18(-1.25%) |
Jan 09, 2017 | 14.72 | 14.82 | 14.37 | 14.39 | 1,913,097 | -0.52(-3.49%) |
Jan 06, 2017 | 15.04 | 15.18 | 14.75 | 14.91 | 1,758,919 | -0.11(-0.73%) |
Jan 05, 2017 | 15.27 | 15.55 | 14.92 | 15.02 | 3,107,897 | -0.19(-1.25%) |
Jan 04, 2017 | 14.85 | 15.32 | 14.70 | 15.21 | 4,157,507 | +0.31(+2.08%) |
Jan 03, 2017 | 14.49 | 14.93 | 14.34 | 14.90 | 3,456,036 | +0.76(+5.37%) |
Dec 30, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 29, 2016 | 14.00 | 14.11 | 13.87 | 14.04 | 1,685,075 | -0.05(-0.35%) |
Dec 28, 2016 | 14.42 | 14.46 | 13.93 | 14.09 | 1,863,541 | -0.22(-1.54%) |
Dec 27, 2016 | 14.32 | 14.48 | 14.20 | 14.31 | 1,074,342 | +0.06(+0.42%) |
Dec 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.17(-1.18%) | |
Dec 22, 2016 | 14.36 | 14.73 | 14.21 | 14.42 | 3,478,228 | +0.16(+1.12%) |
Dec 21, 2016 | 14.51 | 14.59 | 14.19 | 14.26 | 2,338,391 | -0.14(-0.97%) |
Dec 20, 2016 | 14.36 | 14.44 | 14.17 | 14.40 | 2,258,165 | +0.24(+1.69%) |
Dec 19, 2016 | 14.20 | 14.26 | 13.98 | 14.16 | 1,387,467 | +0.02(+0.14%) |
Dec 16, 2016 | 14.09 | 14.24 | 13.93 | 14.14 | 2,404,666 | +0.20(+1.43%) |
Dec 15, 2016 | 13.39 | 13.97 | 13.39 | 13.94 | 3,132,177 | +0.18(+1.31%) |
Dec 14, 2016 | 14.29 | 14.72 | 13.70 | 13.76 | 3,086,193 | -0.84(-5.75%) |
Dec 13, 2016 | 14.53 | 14.73 | 14.16 | 14.60 | 3,602,281 | +0.22(+1.53%) |
Dec 12, 2016 | 15.30 | 15.44 | 14.32 | 14.38 | 3,387,748 | +0.04(+0.28%) |
Dec 09, 2016 | 14.62 | 14.66 | 14.18 | 14.34 | 3,992,838 | -0.05(-0.35%) |
Dec 08, 2016 | 14.30 | 14.75 | 14.01 | 14.39 | 5,185,152 | +0.21(+1.48%) |
Dec 07, 2016 | 14.37 | 14.64 | 13.99 | 14.18 | 3,076,325 | -0.37(-2.54%) |
Dec 06, 2016 | 14.27 | 14.79 | 14.10 | 14.55 | 4,006,667 | +0.03(+0.21%) |
Dec 05, 2016 | 15.37 | 15.54 | 14.22 | 14.52 | 4,428,961 | -0.49(-3.26%) |
Dec 02, 2016 | 15.18 | 15.44 | 14.91 | 15.01 | 6,059,258 | -0.49(-3.16%) |
Dec 01, 2016 | 16.27 | 16.47 | 15.45 | 15.50 | 4,939,340 | -0.49(-3.06%) |
Nov 30, 2016 | 15.28 | 16.33 | 15.14 | 15.99 | 7,949,192 | +2.20(+15.95%) |
Nov 29, 2016 | 13.56 | 13.93 | 13.21 | 13.79 | 4,636,544 | -0.21(-1.50%) |
Nov 28, 2016 | 14.91 | 15.00 | 13.93 | 14.00 | 3,210,096 | -0.72(-4.89%) |
Nov 25, 2016 | 14.97 | 15.01 | 14.46 | 14.72 | 1,453,686 | -0.42(-2.77%) |
Nov 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.07(+0.46%) | |
Nov 22, 2016 | 15.30 | 15.36 | 14.57 | 15.07 | 2,398,674 | -0.29(-1.89%) |
Nov 21, 2016 | 14.79 | 15.37 | 14.74 | 15.36 | 3,515,656 | +0.94(+6.52%) |
Nov 18, 2016 | 14.15 | 14.62 | 14.13 | 14.42 | 2,382,149 | +0.39(+2.78%) |
Nov 17, 2016 | 14.32 | 14.45 | 13.87 | 14.03 | 4,214,252 | -0.04(-0.28%) |
Nov 16, 2016 | 14.23 | 14.49 | 13.93 | 14.07 | 2,783,098 | -0.16(-1.12%) |
Nov 15, 2016 | 13.49 | 14.34 | 13.40 | 14.23 | 4,606,831 | +0.97(+7.32%) |
Nov 14, 2016 | 13.06 | 13.32 | 12.79 | 13.26 | 3,601,593 | +0.14(+1.07%) |
Nov 11, 2016 | 13.00 | 13.16 | 12.65 | 13.12 | 2,540,643 | -0.04(-0.30%) |
Nov 10, 2016 | 13.41 | 13.54 | 13.02 | 13.16 | 2,817,740 | -0.29(-2.16%) |
Nov 09, 2016 | 12.94 | 13.54 | 12.79 | 13.45 | 4,027,247 | +0.71(+5.57%) |
Nov 08, 2016 | 12.82 | 12.95 | 12.52 | 12.74 | 3,615,301 | -0.24(-1.85%) |
Nov 07, 2016 | 13.09 | 13.39 | 12.85 | 12.98 | 2,669,051 | +0.27(+2.12%) |
Nov 04, 2016 | 13.17 | 13.40 | 12.55 | 12.71 | 4,499,537 | -0.49(-3.71%) |
Nov 03, 2016 | 12.78 | 13.87 | 12.36 | 13.20 | 8,827,817 | +1.30(+10.92%) |
Nov 02, 2016 | 11.84 | 12.10 | 11.46 | 11.90 | 3,768,481 | -0.17(-1.41%) |