Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.21 | 14.28 | 13.83 | 14.14 | 7,277,036 | +0.10(+0.71%) |
Jan 30, 2017 | 14.69 | 14.74 | 13.94 | 14.04 | 8,719,599 | -0.85(-5.71%) |
Jan 27, 2017 | 14.76 | 14.94 | 14.64 | 14.89 | 5,637,025 | -0.08(-0.53%) |
Jan 26, 2017 | 14.77 | 15.16 | 14.76 | 14.97 | 8,209,019 | +0.30(+2.04%) |
Jan 25, 2017 | 14.43 | 14.84 | 14.26 | 14.67 | 6,044,777 | +0.18(+1.24%) |
Jan 24, 2017 | 14.39 | 14.69 | 14.24 | 14.49 | 6,568,276 | +0.24(+1.68%) |
Jan 23, 2017 | 14.24 | 14.39 | 14.15 | 14.25 | 5,661,421 | -0.21(-1.45%) |
Jan 20, 2017 | 14.71 | 14.89 | 14.34 | 14.46 | 6,176,500 | +0.07(+0.49%) |
Jan 19, 2017 | 14.50 | 14.63 | 14.20 | 14.39 | 5,465,928 | -0.07(-0.48%) |
Jan 18, 2017 | 14.52 | 14.76 | 14.35 | 14.46 | 8,760,601 | -0.30(-2.03%) |
Jan 17, 2017 | 14.87 | 15.03 | 14.61 | 14.76 | 6,406,717 | +0.00(+0.00%) |
Jan 13, 2017 | 14.76 | 14.76 | 14.76 | 0 | -0.45(-2.96%) | |
Jan 12, 2017 | 15.72 | 15.77 | 15.12 | 15.21 | 5,741,016 | -0.21(-1.36%) |
Jan 11, 2017 | 15.29 | 15.49 | 15.00 | 15.42 | 6,677,853 | +0.27(+1.78%) |
Jan 10, 2017 | 15.20 | 15.32 | 14.99 | 15.15 | 7,895,119 | +0.03(+0.20%) |
Jan 09, 2017 | 15.48 | 15.64 | 15.07 | 15.12 | 8,141,010 | -0.46(-2.95%) |
Jan 06, 2017 | 15.98 | 16.00 | 15.57 | 15.58 | 5,546,859 | -0.31(-1.95%) |
Jan 05, 2017 | 16.37 | 16.41 | 15.69 | 15.89 | 8,159,721 | -0.33(-2.03%) |
Jan 04, 2017 | 15.75 | 16.27 | 15.54 | 16.22 | 7,773,077 | +0.49(+3.12%) |
Jan 03, 2017 | 15.50 | 15.97 | 15.19 | 15.73 | 8,671,196 | +0.59(+3.90%) |
Dec 30, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.43 | 15.50 | 14.90 | 15.09 | 5,182,581 | -0.44(-2.83%) |
Dec 28, 2016 | 15.96 | 15.98 | 15.37 | 15.53 | 5,222,181 | -0.35(-2.20%) |
Dec 27, 2016 | 15.85 | 16.08 | 15.70 | 15.88 | 5,451,821 | +0.12(+0.76%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.13(-0.82%) | |
Dec 22, 2016 | 16.06 | 16.15 | 15.81 | 15.89 | 5,650,206 | -0.05(-0.31%) |
Dec 21, 2016 | 16.39 | 16.63 | 15.90 | 15.94 | 9,641,898 | -0.61(-3.69%) |
Dec 20, 2016 | 16.26 | 16.73 | 16.17 | 16.55 | 12,444,351 | +0.50(+3.12%) |
Dec 19, 2016 | 15.72 | 16.34 | 15.58 | 16.05 | 9,442,215 | +0.23(+1.45%) |
Dec 16, 2016 | 15.45 | 16.05 | 15.09 | 15.82 | 16,277,153 | +0.53(+3.47%) |
Dec 15, 2016 | 14.76 | 15.44 | 14.48 | 15.29 | 11,437,107 | +0.23(+1.53%) |
Dec 14, 2016 | 16.03 | 16.05 | 14.98 | 15.06 | 13,838,861 | -1.29(-7.89%) |
Dec 13, 2016 | 16.39 | 16.61 | 15.80 | 16.35 | 17,627,260 | +0.73(+4.67%) |
Dec 12, 2016 | 16.80 | 17.08 | 15.51 | 15.62 | 11,778,203 | +0.17(+1.10%) |
Dec 09, 2016 | 15.60 | 15.75 | 15.25 | 15.45 | 6,233,955 | -0.03(-0.19%) |
Dec 08, 2016 | 15.44 | 15.69 | 15.10 | 15.48 | 9,717,389 | +0.10(+0.65%) |
Dec 07, 2016 | 15.22 | 15.68 | 15.06 | 15.38 | 9,680,128 | +0.03(+0.20%) |
Dec 06, 2016 | 14.80 | 15.46 | 14.59 | 15.35 | 7,269,455 | +0.31(+2.06%) |
Dec 05, 2016 | 15.41 | 15.65 | 15.04 | 15.04 | 11,145,674 | -0.08(-0.53%) |
Dec 02, 2016 | 14.86 | 15.36 | 14.85 | 15.12 | 10,115,859 | +0.12(+0.80%) |
Dec 01, 2016 | 15.75 | 15.76 | 14.69 | 15.00 | 22,459,200 | +0.03(+0.20%) |
Nov 30, 2016 | 13.59 | 15.02 | 13.47 | 14.97 | 34,203,064 | +3.25(+27.73%) |
Nov 29, 2016 | 11.48 | 12.08 | 11.06 | 11.72 | 16,600,148 | -0.18(-1.51%) |
Nov 28, 2016 | 12.77 | 12.89 | 11.80 | 11.90 | 14,539,053 | -0.73(-5.78%) |
Nov 25, 2016 | 12.98 | 13.00 | 12.46 | 12.63 | 6,613,393 | -0.52(-3.95%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Nov 22, 2016 | 13.48 | 13.50 | 12.51 | 13.05 | 16,805,582 | -0.35(-2.61%) |
Nov 21, 2016 | 12.85 | 13.45 | 12.75 | 13.40 | 15,366,605 | +1.03(+8.33%) |
Nov 18, 2016 | 12.19 | 12.45 | 12.05 | 12.37 | 8,424,650 | +0.33(+2.74%) |
Nov 17, 2016 | 12.67 | 12.70 | 12.00 | 12.04 | 10,382,206 | -0.36(-2.90%) |
Nov 16, 2016 | 12.32 | 12.61 | 12.17 | 12.40 | 9,647,613 | +0.04(+0.32%) |
Nov 15, 2016 | 12.11 | 12.66 | 12.10 | 12.36 | 13,183,301 | +0.54(+4.57%) |
Nov 14, 2016 | 11.52 | 11.87 | 11.17 | 11.82 | 11,556,847 | +0.13(+1.11%) |
Nov 11, 2016 | 11.86 | 12.00 | 11.45 | 11.69 | 12,212,100 | -0.31(-2.58%) |
Nov 10, 2016 | 12.27 | 12.35 | 11.69 | 12.00 | 13,969,038 | -0.21(-1.72%) |
Nov 09, 2016 | 11.51 | 12.29 | 11.45 | 12.21 | 16,719,231 | +0.86(+7.58%) |
Nov 08, 2016 | 10.41 | 11.52 | 10.41 | 11.35 | 14,464,743 | +0.54(+5.00%) |
Nov 07, 2016 | 10.58 | 10.98 | 10.57 | 10.81 | 13,257,287 | +0.50(+4.85%) |
Nov 04, 2016 | 9.950 | 10.40 | 9.800 | 10.31 | 11,107,602 | +0.26(+2.59%) |
Nov 03, 2016 | 10.08 | 10.45 | 9.990 | 10.05 | 7,535,554 | +0.09(+0.90%) |
Nov 02, 2016 | 10.22 | 10.23 | 9.000 | 9.960 | 12,882,535 | -0.46(-4.41%) |