Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.00 | 14.00 | 13.82 | 13.89 | 6,518,083 | +0.04(+0.28%) |
Jan 30, 2017 | 14.07 | 14.10 | 13.81 | 13.85 | 8,998,692 | -0.18(-1.28%) |
Jan 27, 2017 | 14.42 | 14.43 | 13.98 | 14.03 | 14,620,165 | -0.44(-3.02%) |
Jan 26, 2017 | 14.46 | 14.51 | 14.38 | 14.46 | 7,522,268 | +0.04(+0.29%) |
Jan 25, 2017 | 14.35 | 14.50 | 14.30 | 14.42 | 5,404,006 | +0.16(+1.14%) |
Jan 24, 2017 | 13.98 | 14.28 | 13.92 | 14.26 | 6,612,233 | +0.35(+2.48%) |
Jan 23, 2017 | 13.96 | 14.02 | 13.91 | 13.91 | 6,628,189 | -0.07(-0.54%) |
Jan 20, 2017 | 13.97 | 14.13 | 13.92 | 13.99 | 4,930,552 | +0.10(+0.70%) |
Jan 19, 2017 | 14.05 | 14.07 | 13.83 | 13.89 | 5,388,915 | -0.18(-1.30%) |
Jan 18, 2017 | 14.25 | 14.32 | 14.04 | 14.07 | 5,864,983 | -0.23(-1.60%) |
Jan 17, 2017 | 14.22 | 14.38 | 14.17 | 14.30 | 7,776,009 | +0.20(+1.39%) |
Jan 13, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.06(+0.42%) | |
Jan 12, 2017 | 14.16 | 14.17 | 13.99 | 14.05 | 4,990,443 | -0.01(-0.09%) |
Jan 11, 2017 | 13.97 | 14.10 | 13.91 | 14.06 | 5,211,285 | +0.10(+0.72%) |
Jan 10, 2017 | 14.20 | 14.20 | 13.94 | 13.96 | 6,997,362 | -0.21(-1.45%) |
Jan 09, 2017 | 14.18 | 14.28 | 14.06 | 14.16 | 6,395,947 | -0.05(-0.37%) |
Jan 06, 2017 | 14.17 | 14.22 | 14.07 | 14.21 | 4,904,886 | +0.09(+0.62%) |
Jan 05, 2017 | 14.00 | 14.15 | 13.97 | 14.13 | 7,177,723 | +0.16(+1.17%) |
Jan 04, 2017 | 13.98 | 14.09 | 13.87 | 13.96 | 7,281,973 | +0.10(+0.71%) |
Jan 03, 2017 | 13.86 | 13.97 | 13.79 | 13.87 | 6,519,215 | +0.14(+1.00%) |
Dec 30, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.03(-0.24%) | |
Dec 29, 2016 | 13.71 | 13.83 | 13.69 | 13.76 | 2,752,009 | +0.06(+0.40%) |
Dec 28, 2016 | 13.87 | 13.91 | 13.70 | 13.71 | 3,497,928 | -0.24(-1.73%) |
Dec 27, 2016 | 13.92 | 14.01 | 13.86 | 13.95 | 1,741,664 | +0.07(+0.52%) |
Dec 23, 2016 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.44%) | |
Dec 22, 2016 | 13.75 | 13.96 | 13.73 | 13.94 | 4,216,950 | +0.17(+1.26%) |
Dec 21, 2016 | 13.74 | 13.92 | 13.72 | 13.77 | 6,318,075 | -0.01(-0.05%) |
Dec 20, 2016 | 13.95 | 13.95 | 13.76 | 13.77 | 3,573,441 | -0.10(-0.75%) |
Dec 19, 2016 | 14.01 | 14.01 | 13.80 | 13.88 | 5,161,419 | -0.13(-0.95%) |
Dec 16, 2016 | 13.76 | 14.02 | 13.66 | 14.01 | 8,579,586 | +0.35(+2.55%) |
Dec 15, 2016 | 13.53 | 13.70 | 13.48 | 13.66 | 8,234,038 | +0.05(+0.33%) |
Dec 14, 2016 | 13.94 | 13.99 | 13.58 | 13.62 | 6,165,651 | -0.37(-2.66%) |
Dec 13, 2016 | 13.81 | 14.02 | 13.76 | 13.99 | 6,169,093 | +0.26(+1.92%) |
Dec 12, 2016 | 13.90 | 13.97 | 13.71 | 13.72 | 7,292,462 | +0.02(+0.17%) |
Dec 09, 2016 | 13.80 | 13.80 | 13.65 | 13.70 | 4,748,513 | -0.05(-0.36%) |
Dec 08, 2016 | 13.75 | 13.82 | 13.67 | 13.75 | 6,489,791 | +0.01(+0.07%) |
Dec 07, 2016 | 13.59 | 13.74 | 13.52 | 13.74 | 7,768,005 | +0.14(+1.01%) |
Dec 06, 2016 | 13.58 | 13.63 | 13.47 | 13.60 | 7,701,641 | -0.04(-0.29%) |
Dec 05, 2016 | 13.70 | 13.73 | 13.57 | 13.64 | 5,775,256 | +0.02(+0.14%) |
Dec 02, 2016 | 13.53 | 13.69 | 13.50 | 13.62 | 6,400,095 | +0.13(+0.99%) |
Dec 01, 2016 | 13.91 | 13.93 | 13.46 | 13.49 | 7,470,813 | -0.22(-1.57%) |
Nov 30, 2016 | 13.99 | 14.08 | 13.68 | 13.70 | 10,654,186 | -0.04(-0.28%) |
Nov 29, 2016 | 13.78 | 13.83 | 13.53 | 13.74 | 6,653,732 | -0.20(-1.43%) |
Nov 28, 2016 | 14.03 | 14.03 | 13.85 | 13.94 | 6,921,475 | -0.01(-0.05%) |
Nov 25, 2016 | 13.90 | 13.95 | 13.86 | 13.95 | 2,785,501 | -0.05(-0.37%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.07(-0.53%) | |
Nov 22, 2016 | 14.23 | 14.25 | 13.97 | 14.07 | 5,932,510 | -0.07(-0.51%) |
Nov 21, 2016 | 13.96 | 14.16 | 13.94 | 14.15 | 4,916,437 | +0.37(+2.70%) |
Nov 18, 2016 | 13.65 | 13.80 | 13.63 | 13.78 | 6,245,523 | +0.11(+0.81%) |
Nov 17, 2016 | 13.54 | 13.70 | 13.49 | 13.66 | 9,486,854 | +0.20(+1.48%) |
Nov 16, 2016 | 13.35 | 13.50 | 13.34 | 13.47 | 5,502,960 | +0.07(+0.51%) |
Nov 15, 2016 | 13.16 | 13.45 | 13.16 | 13.40 | 7,398,319 | +0.38(+2.90%) |
Nov 14, 2016 | 13.27 | 13.34 | 12.94 | 13.02 | 9,200,562 | -0.25(-1.87%) |
Nov 11, 2016 | 13.60 | 13.64 | 13.23 | 13.27 | 10,973,798 | -0.45(-3.26%) |
Nov 10, 2016 | 13.78 | 13.86 | 13.65 | 13.71 | 9,288,438 | +0.15(+1.09%) |
Nov 09, 2016 | 13.47 | 13.65 | 13.36 | 13.57 | 12,523,770 | -0.12(-0.86%) |
Nov 08, 2016 | 13.57 | 13.76 | 13.52 | 13.68 | 5,408,847 | +0.08(+0.59%) |
Nov 07, 2016 | 13.27 | 13.61 | 13.22 | 13.60 | 7,628,217 | +0.47(+3.59%) |
Nov 04, 2016 | 13.00 | 13.17 | 12.94 | 13.13 | 9,768,856 | +0.03(+0.24%) |
Nov 03, 2016 | 13.34 | 13.36 | 12.90 | 13.10 | 10,801,086 | -0.19(-1.42%) |
Nov 02, 2016 | 13.60 | 13.60 | 13.20 | 13.29 | 11,583,370 | -0.40(-2.94%) |