Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.40 | 14.77 | 14.37 | 14.62 | 3,124,127 | +0.17(+1.18%) |
Jan 30, 2017 | 14.46 | 14.49 | 14.18 | 14.45 | 2,422,175 | -0.08(-0.55%) |
Jan 27, 2017 | 14.47 | 14.55 | 14.27 | 14.53 | 2,320,034 | +0.12(+0.83%) |
Jan 26, 2017 | 14.50 | 14.63 | 14.13 | 14.41 | 4,309,366 | -0.19(-1.30%) |
Jan 25, 2017 | 14.69 | 14.99 | 14.52 | 14.60 | 3,234,107 | -0.06(-0.41%) |
Jan 24, 2017 | 14.61 | 14.75 | 14.43 | 14.66 | 3,651,506 | +0.05(+0.34%) |
Jan 23, 2017 | 14.90 | 14.96 | 14.57 | 14.61 | 3,881,561 | -0.28(-1.88%) |
Jan 20, 2017 | 14.75 | 15.00 | 14.71 | 14.89 | 3,153,304 | +0.16(+1.09%) |
Jan 19, 2017 | 14.64 | 14.89 | 14.60 | 14.73 | 2,511,796 | +0.09(+0.61%) |
Jan 18, 2017 | 14.80 | 14.84 | 14.62 | 14.64 | 8,075,779 | -0.05(-0.34%) |
Jan 17, 2017 | 14.69 | 14.77 | 14.55 | 14.69 | 3,198,792 | -0.06(-0.41%) |
Jan 13, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 14.84 | 14.88 | 14.54 | 14.74 | 2,324,832 | -0.16(-1.07%) |
Jan 11, 2017 | 14.95 | 14.99 | 14.71 | 14.90 | 3,952,588 | -0.01(-0.07%) |
Jan 10, 2017 | 15.09 | 15.49 | 14.70 | 14.91 | 6,739,895 | -0.15(-1.00%) |
Jan 09, 2017 | 14.98 | 15.20 | 14.85 | 15.06 | 4,959,556 | +0.06(+0.40%) |
Jan 06, 2017 | 14.56 | 15.07 | 14.53 | 15.00 | 6,382,850 | +0.44(+3.02%) |
Jan 05, 2017 | 14.25 | 14.61 | 14.01 | 14.56 | 5,779,832 | +0.31(+2.18%) |
Jan 04, 2017 | 13.86 | 14.26 | 13.72 | 14.25 | 4,977,442 | +0.44(+3.19%) |
Jan 03, 2017 | 13.82 | 14.02 | 13.71 | 13.81 | 3,363,911 | +0.18(+1.32%) |
Dec 30, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.10(-0.73%) | |
Dec 29, 2016 | 13.94 | 14.11 | 13.64 | 13.73 | 2,978,513 | -0.22(-1.58%) |
Dec 28, 2016 | 14.08 | 14.12 | 13.85 | 13.95 | 2,388,532 | -0.05(-0.36%) |
Dec 27, 2016 | 14.12 | 14.25 | 14.00 | 14.00 | 2,705,706 | -0.07(-0.50%) |
Dec 23, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.33 | 14.34 | 13.93 | 14.05 | 4,086,004 | -0.33(-2.29%) |
Dec 21, 2016 | 14.45 | 14.54 | 14.27 | 14.38 | 4,275,265 | -0.10(-0.69%) |
Dec 20, 2016 | 14.73 | 14.82 | 14.41 | 14.48 | 5,822,772 | +0.12(+0.84%) |
Dec 19, 2016 | 14.35 | 14.60 | 14.30 | 14.36 | 4,170,545 | -0.02(-0.14%) |
Dec 16, 2016 | 14.29 | 14.47 | 14.23 | 14.38 | 7,372,816 | +0.25(+1.77%) |
Dec 15, 2016 | 13.78 | 14.37 | 13.75 | 14.13 | 4,516,852 | +0.30(+2.17%) |
Dec 14, 2016 | 13.93 | 14.19 | 13.80 | 13.83 | 3,072,027 | -0.24(-1.71%) |
Dec 13, 2016 | 13.74 | 14.11 | 13.73 | 14.07 | 5,392,863 | +0.22(+1.59%) |
Dec 12, 2016 | 13.93 | 14.09 | 13.65 | 13.85 | 4,707,960 | -0.04(-0.29%) |
Dec 09, 2016 | 13.98 | 13.99 | 13.75 | 13.89 | 3,715,238 | -0.05(-0.36%) |
Dec 08, 2016 | 14.12 | 14.17 | 13.70 | 13.94 | 5,538,533 | -0.18(-1.27%) |
Dec 07, 2016 | 13.49 | 14.16 | 13.40 | 14.12 | 11,367,037 | +0.85(+6.41%) |
Dec 06, 2016 | 13.21 | 13.33 | 13.03 | 13.27 | 3,094,550 | +0.07(+0.53%) |
Dec 05, 2016 | 13.18 | 13.39 | 13.08 | 13.20 | 4,764,403 | +0.14(+1.07%) |
Dec 02, 2016 | 12.93 | 13.28 | 12.93 | 13.06 | 7,325,733 | +0.35(+2.75%) |
Dec 01, 2016 | 12.74 | 12.88 | 12.46 | 12.71 | 9,372,904 | -0.23(-1.78%) |
Nov 30, 2016 | 12.47 | 13.00 | 12.46 | 12.94 | 7,805,292 | +0.48(+3.85%) |
Nov 29, 2016 | 12.53 | 12.69 | 12.38 | 12.46 | 5,073,685 | -0.07(-0.56%) |
Nov 28, 2016 | 12.65 | 12.84 | 12.51 | 12.53 | 4,204,665 | -0.22(-1.73%) |
Nov 25, 2016 | 12.51 | 12.77 | 12.49 | 12.75 | 2,312,701 | +0.32(+2.57%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.25 | 12.51 | 12.25 | 12.46 | 4,479,911 | +0.24(+1.96%) |
Nov 21, 2016 | 12.24 | 12.36 | 12.08 | 12.22 | 3,759,618 | +0.06(+0.49%) |
Nov 18, 2016 | 12.26 | 12.47 | 12.14 | 12.16 | 2,937,028 | -0.06(-0.49%) |
Nov 17, 2016 | 11.88 | 12.36 | 11.88 | 12.22 | 4,801,125 | +0.18(+1.50%) |
Nov 16, 2016 | 12.00 | 12.05 | 11.76 | 12.04 | 4,296,228 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.49 | 12.02 | 12.03 | 4,548,379 | -0.32(-2.59%) |
Nov 14, 2016 | 12.12 | 12.62 | 12.12 | 12.35 | 19,712,766 | +0.47(+3.96%) |
Nov 11, 2016 | 11.63 | 11.95 | 11.43 | 11.88 | 4,766,493 | +0.23(+1.97%) |
Nov 10, 2016 | 12.05 | 12.11 | 11.58 | 11.65 | 5,718,629 | -0.35(-2.92%) |
Nov 09, 2016 | 11.69 | 12.01 | 11.67 | 12.00 | 6,209,226 | -0.34(-2.76%) |
Nov 08, 2016 | 12.16 | 12.39 | 12.12 | 12.34 | 4,037,710 | +0.12(+0.98%) |
Nov 07, 2016 | 12.26 | 12.44 | 12.19 | 12.22 | 5,571,336 | +0.04(+0.33%) |
Nov 04, 2016 | 11.96 | 12.30 | 11.94 | 12.18 | 13,462,801 | +0.19(+1.58%) |
Nov 03, 2016 | 11.69 | 12.05 | 11.67 | 11.99 | 7,368,606 | +0.21(+1.78%) |
Nov 02, 2016 | 11.45 | 11.89 | 11.29 | 11.78 | 19,530,924 | +0.71(+6.41%) |