Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.20 | 18.48 | 18.18 | 18.40 | 1,245,195 | +0.22(+1.22%) |
Jan 30, 2017 | 18.17 | 18.28 | 17.86 | 18.18 | 1,248,853 | +0.06(+0.32%) |
Jan 27, 2017 | 18.37 | 18.44 | 18.10 | 18.12 | 749,148 | -0.26(-1.40%) |
Jan 26, 2017 | 18.17 | 18.44 | 18.09 | 18.38 | 2,120,919 | +0.27(+1.47%) |
Jan 25, 2017 | 18.47 | 18.73 | 17.87 | 18.11 | 3,547,421 | -0.23(-1.28%) |
Jan 24, 2017 | 17.86 | 18.40 | 17.86 | 18.35 | 1,754,368 | +0.51(+2.86%) |
Jan 23, 2017 | 17.71 | 17.97 | 17.67 | 17.84 | 1,383,294 | +0.19(+1.05%) |
Jan 20, 2017 | 17.40 | 17.82 | 17.35 | 17.65 | 1,826,633 | +0.35(+2.00%) |
Jan 19, 2017 | 17.38 | 17.44 | 17.16 | 17.31 | 785,542 | -0.07(-0.41%) |
Jan 18, 2017 | 17.13 | 17.44 | 17.11 | 17.38 | 916,778 | +0.28(+1.63%) |
Jan 17, 2017 | 17.25 | 17.45 | 17.09 | 17.10 | 1,188,899 | -0.13(-0.77%) |
Jan 13, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.31(+1.81%) | |
Jan 12, 2017 | 16.83 | 16.96 | 16.64 | 16.92 | 1,204,872 | +0.05(+0.32%) |
Jan 11, 2017 | 16.73 | 16.87 | 16.32 | 16.87 | 1,796,588 | +0.23(+1.36%) |
Jan 10, 2017 | 16.19 | 16.97 | 16.12 | 16.65 | 5,507,009 | +0.47(+2.90%) |
Jan 09, 2017 | 16.21 | 16.38 | 16.01 | 16.18 | 1,282,487 | +0.01(+0.08%) |
Jan 06, 2017 | 16.06 | 16.29 | 15.95 | 16.16 | 838,445 | +0.06(+0.39%) |
Jan 05, 2017 | 16.30 | 16.38 | 15.89 | 16.10 | 1,876,252 | -0.22(-1.33%) |
Jan 04, 2017 | 16.19 | 16.41 | 16.16 | 16.32 | 1,674,702 | +0.17(+1.07%) |
Jan 03, 2017 | 16.04 | 16.17 | 15.96 | 16.14 | 1,463,735 | +0.22(+1.39%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.13(+0.84%) | |
Dec 29, 2016 | 15.54 | 15.83 | 15.52 | 15.79 | 830,198 | +0.22(+1.39%) |
Dec 28, 2016 | 15.62 | 15.65 | 15.46 | 15.57 | 528,603 | -0.03(-0.17%) |
Dec 27, 2016 | 15.39 | 15.68 | 15.39 | 15.60 | 547,958 | +0.17(+1.09%) |
Dec 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.06(+0.37%) | |
Dec 22, 2016 | 15.29 | 15.60 | 15.20 | 15.37 | 738,191 | +0.05(+0.32%) |
Dec 21, 2016 | 15.61 | 15.76 | 15.32 | 15.32 | 1,339,948 | -0.28(-1.79%) |
Dec 20, 2016 | 15.43 | 15.63 | 15.36 | 15.60 | 1,463,750 | +0.22(+1.41%) |
Dec 19, 2016 | 15.45 | 15.67 | 15.29 | 15.39 | 1,662,404 | +0.05(+0.35%) |
Dec 16, 2016 | 15.54 | 15.70 | 15.31 | 15.33 | 6,500,382 | -0.08(-0.55%) |
Dec 15, 2016 | 15.40 | 15.67 | 15.26 | 15.42 | 1,560,358 | +0.04(+0.23%) |
Dec 14, 2016 | 15.67 | 15.73 | 15.28 | 15.38 | 1,680,864 | -0.27(-1.75%) |
Dec 13, 2016 | 15.51 | 15.72 | 15.25 | 15.66 | 1,258,792 | +0.16(+1.00%) |
Dec 12, 2016 | 15.53 | 15.73 | 15.36 | 15.50 | 2,166,152 | +0.02(+0.14%) |
Dec 09, 2016 | 15.17 | 15.54 | 15.07 | 15.48 | 1,852,702 | +0.40(+2.67%) |
Dec 08, 2016 | 15.21 | 15.26 | 15.05 | 15.08 | 3,195,186 | -0.10(-0.67%) |
Dec 07, 2016 | 15.10 | 15.26 | 15.03 | 15.18 | 1,690,504 | +0.13(+0.85%) |
Dec 06, 2016 | 14.98 | 15.15 | 14.92 | 15.05 | 1,716,701 | +0.02(+0.15%) |
Dec 05, 2016 | 14.80 | 15.08 | 14.78 | 15.03 | 1,103,122 | +0.16(+1.04%) |
Dec 02, 2016 | 14.93 | 15.16 | 14.83 | 14.87 | 1,330,990 | -0.06(-0.39%) |
Dec 01, 2016 | 14.74 | 15.44 | 14.72 | 14.93 | 4,486,644 | +0.19(+1.29%) |
Nov 30, 2016 | 14.74 | 14.79 | 14.45 | 14.74 | 1,819,263 | +0.00(+0.00%) |
Nov 29, 2016 | 14.73 | 14.99 | 14.70 | 14.74 | 2,739,830 | +0.08(+0.51%) |
Nov 28, 2016 | 14.58 | 14.73 | 14.54 | 14.66 | 1,726,133 | +0.09(+0.61%) |
Nov 25, 2016 | 14.43 | 14.66 | 14.39 | 14.58 | 783,421 | +0.17(+1.17%) |
Nov 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.19(+1.31%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.13 | 14.22 | 3,296,792 | +0.20(+1.42%) |
Nov 21, 2016 | 13.55 | 14.04 | 13.47 | 14.02 | 3,650,620 | +0.62(+4.66%) |
Nov 18, 2016 | 13.40 | 13.48 | 13.26 | 13.40 | 3,069,125 | +0.11(+0.80%) |
Nov 17, 2016 | 13.60 | 13.62 | 13.14 | 13.29 | 2,499,459 | -0.31(-2.28%) |
Nov 16, 2016 | 13.83 | 13.98 | 13.58 | 13.60 | 2,121,761 | -0.23(-1.63%) |
Nov 15, 2016 | 13.94 | 14.35 | 13.80 | 13.83 | 3,055,338 | +0.03(+0.19%) |
Nov 14, 2016 | 14.07 | 14.53 | 13.58 | 13.80 | 4,699,107 | +0.24(+1.76%) |
Nov 11, 2016 | 13.19 | 13.64 | 13.07 | 13.56 | 3,580,767 | +0.37(+2.79%) |
Nov 10, 2016 | 13.64 | 13.65 | 12.81 | 13.19 | 7,151,538 | +0.36(+2.80%) |
Nov 09, 2016 | 12.91 | 14.31 | 12.25 | 12.83 | 19,164,920 | +2.25(+21.27%) |
Nov 08, 2016 | 10.65 | 10.81 | 10.51 | 10.58 | 1,603,666 | -0.01(-0.08%) |
Nov 07, 2016 | 10.47 | 10.65 | 10.23 | 10.59 | 2,281,646 | +0.14(+1.36%) |
Nov 04, 2016 | 10.32 | 10.55 | 10.27 | 10.45 | 2,890,347 | +0.20(+1.95%) |
Nov 03, 2016 | 10.93 | 10.93 | 10.20 | 10.25 | 1,583,020 | -0.04(-0.43%) |
Nov 02, 2016 | 10.51 | 10.51 | 10.28 | 10.29 | 1,182,224 | -0.13(-1.23%) |