Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.86 | 14.88 | 14.61 | 14.68 | 2,148,342 | -0.15(-1.04%) |
Jan 30, 2017 | 14.89 | 14.90 | 14.72 | 14.83 | 2,895,431 | -0.02(-0.12%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.70 | 14.85 | 4,608,409 | -0.56(-3.61%) |
Jan 26, 2017 | 15.60 | 15.70 | 15.38 | 15.41 | 2,460,901 | -0.31(-1.97%) |
Jan 25, 2017 | 15.54 | 15.73 | 15.53 | 15.72 | 2,973,773 | +0.36(+2.37%) |
Jan 24, 2017 | 15.24 | 15.43 | 15.24 | 15.35 | 1,768,209 | +0.25(+1.63%) |
Jan 23, 2017 | 14.98 | 15.12 | 14.93 | 15.11 | 1,642,629 | -0.05(-0.30%) |
Jan 20, 2017 | 15.02 | 15.16 | 15.02 | 15.15 | 1,674,874 | -0.04(-0.24%) |
Jan 19, 2017 | 15.22 | 15.23 | 15.08 | 15.19 | 2,308,878 | +0.15(+1.03%) |
Jan 18, 2017 | 15.04 | 15.06 | 14.93 | 15.03 | 2,148,097 | -0.22(-1.43%) |
Jan 17, 2017 | 15.52 | 15.54 | 15.23 | 15.25 | 2,818,431 | -0.29(-1.88%) |
Jan 13, 2017 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.34%) | |
Jan 12, 2017 | 15.18 | 15.23 | 15.05 | 15.19 | 3,285,115 | -0.09(-0.60%) |
Jan 11, 2017 | 14.90 | 15.28 | 14.87 | 15.28 | 2,784,204 | +0.27(+1.82%) |
Jan 10, 2017 | 14.92 | 15.11 | 14.91 | 15.01 | 2,461,935 | +0.01(+0.06%) |
Jan 09, 2017 | 15.02 | 15.08 | 14.93 | 15.00 | 2,068,198 | -0.29(-1.91%) |
Jan 06, 2017 | 15.15 | 15.37 | 15.10 | 15.29 | 2,315,525 | -0.02(-0.12%) |
Jan 05, 2017 | 15.33 | 15.39 | 15.19 | 15.31 | 1,837,305 | -0.06(-0.42%) |
Jan 04, 2017 | 15.24 | 15.38 | 15.11 | 15.37 | 3,079,166 | +0.48(+3.24%) |
Jan 03, 2017 | 14.78 | 14.91 | 14.72 | 14.89 | 3,146,781 | +0.61(+4.28%) |
Dec 30, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.17(+1.23%) | |
Dec 29, 2016 | 14.29 | 14.30 | 14.10 | 14.10 | 2,101,070 | -0.07(-0.51%) |
Dec 28, 2016 | 14.27 | 14.34 | 14.18 | 14.18 | 1,812,407 | -0.22(-1.52%) |
Dec 27, 2016 | 14.35 | 14.41 | 14.33 | 14.40 | 1,252,397 | +0.06(+0.45%) |
Dec 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.15(-1.01%) | |
Dec 22, 2016 | 14.54 | 14.55 | 14.45 | 14.48 | 1,598,213 | -0.13(-0.87%) |
Dec 21, 2016 | 14.66 | 14.68 | 14.58 | 14.61 | 2,041,937 | -0.13(-0.87%) |
Dec 20, 2016 | 14.60 | 14.74 | 14.56 | 14.73 | 3,543,892 | +0.09(+0.62%) |
Dec 19, 2016 | 14.61 | 14.71 | 14.57 | 14.64 | 2,129,483 | +0.04(+0.25%) |
Dec 16, 2016 | 14.68 | 14.72 | 14.59 | 14.61 | 2,524,804 | -0.16(-1.11%) |
Dec 15, 2016 | 14.71 | 14.88 | 14.68 | 14.77 | 3,493,141 | -0.14(-0.92%) |
Dec 14, 2016 | 14.93 | 15.14 | 14.86 | 14.91 | 3,712,239 | -0.37(-2.45%) |
Dec 13, 2016 | 15.14 | 15.40 | 15.09 | 15.28 | 3,111,057 | +0.21(+1.39%) |
Dec 12, 2016 | 15.24 | 15.29 | 15.01 | 15.07 | 2,132,075 | -0.22(-1.43%) |
Dec 09, 2016 | 15.29 | 15.32 | 15.20 | 15.29 | 3,030,610 | -0.47(-3.01%) |
Dec 08, 2016 | 15.74 | 15.84 | 15.64 | 15.76 | 4,128,429 | -0.06(-0.40%) |
Dec 07, 2016 | 15.43 | 15.89 | 15.43 | 15.83 | 4,632,775 | +0.31(+2.00%) |
Dec 06, 2016 | 15.01 | 15.52 | 14.99 | 15.52 | 6,560,302 | +0.82(+5.58%) |
Dec 05, 2016 | 14.35 | 14.71 | 14.35 | 14.70 | 5,251,801 | +0.43(+3.00%) |
Dec 02, 2016 | 14.32 | 14.40 | 14.22 | 14.27 | 2,216,681 | -0.27(-1.88%) |
Dec 01, 2016 | 14.43 | 14.66 | 14.38 | 14.54 | 2,538,025 | +0.10(+0.69%) |
Nov 30, 2016 | 14.24 | 14.53 | 14.23 | 14.44 | 2,302,002 | +0.31(+2.19%) |
Nov 29, 2016 | 14.12 | 14.23 | 14.08 | 14.13 | 1,843,883 | +0.15(+1.04%) |
Nov 28, 2016 | 14.21 | 14.25 | 13.99 | 13.99 | 1,743,374 | -0.38(-2.66%) |
Nov 25, 2016 | 14.34 | 14.40 | 14.30 | 14.37 | 725,035 | +0.14(+0.96%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.15(-1.01%) | |
Nov 22, 2016 | 14.33 | 14.40 | 14.26 | 14.38 | 1,318,365 | +0.03(+0.19%) |
Nov 21, 2016 | 14.35 | 14.37 | 14.25 | 14.35 | 1,676,963 | -0.13(-0.88%) |
Nov 18, 2016 | 14.53 | 14.55 | 14.44 | 14.48 | 1,940,556 | -0.09(-0.63%) |
Nov 17, 2016 | 14.55 | 14.62 | 14.51 | 14.57 | 1,978,009 | +0.08(+0.57%) |
Nov 16, 2016 | 14.58 | 14.60 | 14.44 | 14.49 | 2,154,540 | -0.39(-2.63%) |
Nov 15, 2016 | 14.56 | 14.88 | 14.50 | 14.88 | 2,414,093 | -0.02(-0.12%) |
Nov 14, 2016 | 14.51 | 14.92 | 14.51 | 14.90 | 5,557,568 | +0.49(+3.42%) |
Nov 11, 2016 | 14.23 | 14.42 | 14.18 | 14.41 | 3,234,848 | +0.10(+0.70%) |
Nov 10, 2016 | 14.19 | 14.33 | 13.89 | 14.30 | 7,084,183 | +1.15(+8.73%) |
Nov 09, 2016 | 12.81 | 13.23 | 12.78 | 13.16 | 3,735,125 | +0.26(+2.05%) |
Nov 08, 2016 | 12.82 | 12.97 | 12.75 | 12.89 | 2,100,480 | +0.00(+0.00%) |
Nov 07, 2016 | 12.84 | 12.91 | 12.75 | 12.89 | 3,600,891 | +0.58(+4.74%) |
Nov 04, 2016 | 12.26 | 12.39 | 12.19 | 12.31 | 3,061,283 | -0.06(-0.51%) |
Nov 03, 2016 | 12.57 | 12.60 | 12.34 | 12.37 | 1,715,415 | -0.17(-1.38%) |
Nov 02, 2016 | 12.60 | 12.66 | 12.51 | 12.55 | 2,405,579 | -0.20(-1.57%) |