Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.63 | 15.70 | 15.60 | 15.67 | 2,686,051 | +0.01(+0.05%) |
Jan 30, 2017 | 15.65 | 15.66 | 15.58 | 15.66 | 1,561,789 | -0.13(-0.79%) |
Jan 27, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 1,554,624 | +0.04(+0.28%) |
Jan 26, 2017 | 15.77 | 15.80 | 15.72 | 15.74 | 2,841,318 | -0.09(-0.56%) |
Jan 25, 2017 | 15.72 | 15.83 | 15.69 | 15.83 | 3,225,094 | +0.05(+0.33%) |
Jan 24, 2017 | 15.70 | 15.80 | 15.69 | 15.78 | 2,978,033 | +0.12(+0.75%) |
Jan 23, 2017 | 15.60 | 15.66 | 15.55 | 15.66 | 3,103,030 | -0.04(-0.28%) |
Jan 20, 2017 | 15.68 | 15.71 | 15.63 | 15.71 | 4,143,122 | +0.00(+0.00%) |
Jan 19, 2017 | 15.74 | 15.75 | 15.67 | 15.71 | 2,700,241 | +0.07(+0.42%) |
Jan 18, 2017 | 15.70 | 15.71 | 15.61 | 15.64 | 2,763,464 | -0.13(-0.84%) |
Jan 17, 2017 | 15.75 | 15.78 | 15.73 | 15.77 | 2,174,334 | -0.04(-0.23%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.83 | 15.89 | 15.80 | 15.88 | 4,389,626 | +0.07(+0.42%) |
Jan 11, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 6,455,176 | +0.16(+1.04%) |
Jan 10, 2017 | 15.60 | 15.69 | 15.60 | 15.65 | 2,729,478 | +0.03(+0.19%) |
Jan 09, 2017 | 15.58 | 15.66 | 15.57 | 15.62 | 2,563,942 | +0.17(+1.10%) |
Jan 06, 2017 | 15.44 | 15.49 | 15.41 | 15.45 | 3,793,014 | -0.08(-0.52%) |
Jan 05, 2017 | 15.42 | 15.53 | 15.39 | 15.53 | 9,560,729 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.38 | 15.26 | 15.38 | 2,325,467 | +0.19(+1.26%) |
Jan 03, 2017 | 15.18 | 15.20 | 15.13 | 15.19 | 5,917,897 | +0.27(+1.78%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.05 | 15.07 | 15.01 | 15.04 | 1,939,784 | +0.12(+0.79%) |
Dec 28, 2016 | 14.97 | 14.98 | 14.90 | 14.92 | 2,267,340 | +0.06(+0.40%) |
Dec 27, 2016 | 14.86 | 14.91 | 14.84 | 14.86 | 1,478,557 | +0.07(+0.45%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.11(-0.74%) | |
Dec 22, 2016 | 14.95 | 14.99 | 14.90 | 14.90 | 1,609,024 | +0.01(+0.10%) |
Dec 21, 2016 | 14.93 | 14.95 | 14.88 | 14.89 | 1,555,498 | -0.01(-0.05%) |
Dec 20, 2016 | 14.83 | 14.91 | 14.83 | 14.90 | 2,976,340 | +0.14(+0.97%) |
Dec 19, 2016 | 14.81 | 14.82 | 14.74 | 14.75 | 1,560,221 | -0.03(-0.19%) |
Dec 16, 2016 | 14.82 | 14.86 | 14.74 | 14.78 | 3,355,463 | -0.15(-1.01%) |
Dec 15, 2016 | 14.93 | 14.97 | 14.90 | 14.93 | 10,021,523 | -0.10(-0.67%) |
Dec 14, 2016 | 15.33 | 15.36 | 15.01 | 15.03 | 4,596,883 | -0.29(-1.88%) |
Dec 13, 2016 | 15.31 | 15.36 | 15.28 | 15.32 | 2,205,117 | +0.09(+0.57%) |
Dec 12, 2016 | 15.26 | 15.29 | 15.20 | 15.23 | 1,946,102 | +0.04(+0.24%) |
Dec 09, 2016 | 15.20 | 15.22 | 15.13 | 15.20 | 5,632,009 | +0.04(+0.24%) |
Dec 08, 2016 | 15.13 | 15.20 | 15.09 | 15.16 | 2,202,332 | +0.04(+0.29%) |
Dec 07, 2016 | 14.97 | 15.14 | 14.95 | 15.12 | 2,557,906 | +0.21(+1.40%) |
Dec 06, 2016 | 14.83 | 14.91 | 14.81 | 14.91 | 4,692,128 | +0.01(+0.10%) |
Dec 05, 2016 | 14.82 | 14.92 | 14.79 | 14.90 | 4,173,006 | +0.03(+0.19%) |
Dec 02, 2016 | 14.82 | 14.88 | 14.80 | 14.87 | 2,307,651 | +0.02(+0.14%) |
Dec 01, 2016 | 14.82 | 14.91 | 14.78 | 14.85 | 3,883,996 | +0.16(+1.08%) |
Nov 30, 2016 | 14.85 | 14.85 | 14.69 | 14.69 | 3,439,731 | -0.24(-1.64%) |
Nov 29, 2016 | 14.82 | 14.95 | 14.80 | 14.93 | 1,693,687 | +0.02(+0.14%) |
Nov 28, 2016 | 14.89 | 14.95 | 14.89 | 14.91 | 1,568,931 | -0.06(-0.38%) |
Nov 25, 2016 | 15.00 | 15.03 | 14.95 | 14.97 | 1,352,589 | +0.16(+1.07%) |
Nov 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | +0.14(+0.93%) | |
Nov 22, 2016 | 14.64 | 14.68 | 14.59 | 14.67 | 2,146,358 | +0.16(+1.09%) |
Nov 21, 2016 | 14.43 | 14.52 | 14.41 | 14.52 | 1,218,725 | +0.12(+0.85%) |
Nov 18, 2016 | 14.46 | 14.49 | 14.36 | 14.39 | 2,455,879 | -0.12(-0.84%) |
Nov 17, 2016 | 14.57 | 14.63 | 14.47 | 14.52 | 3,046,495 | +0.03(+0.20%) |
Nov 16, 2016 | 14.50 | 14.53 | 14.47 | 14.49 | 2,620,812 | -0.29(-1.95%) |
Nov 15, 2016 | 14.63 | 14.77 | 14.61 | 14.77 | 3,828,876 | +0.06(+0.39%) |
Nov 14, 2016 | 14.69 | 14.72 | 14.62 | 14.72 | 2,544,658 | +0.04(+0.24%) |
Nov 11, 2016 | 14.74 | 14.75 | 14.58 | 14.68 | 3,773,857 | -0.04(-0.29%) |
Nov 10, 2016 | 14.77 | 14.82 | 14.62 | 14.72 | 4,935,479 | -0.03(-0.19%) |
Nov 09, 2016 | 14.67 | 14.85 | 14.64 | 14.75 | 5,488,471 | -0.11(-0.73%) |
Nov 08, 2016 | 14.69 | 14.88 | 14.62 | 14.86 | 2,460,367 | +0.14(+0.98%) |
Nov 07, 2016 | 14.70 | 14.73 | 14.67 | 14.72 | 5,494,627 | +0.42(+2.91%) |
Nov 04, 2016 | 14.34 | 14.38 | 14.29 | 14.30 | 2,919,645 | -0.12(-0.80%) |
Nov 03, 2016 | 14.43 | 14.50 | 14.41 | 14.41 | 2,541,678 | +0.05(+0.35%) |
Nov 02, 2016 | 14.44 | 14.49 | 14.36 | 14.36 | 7,022,051 | -0.15(-1.04%) |