Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.29 | 15.49 | 15.18 | 15.48 | 8,642,980 | +0.21(+1.35%) |
Jan 30, 2017 | 15.21 | 15.34 | 15.18 | 15.27 | 5,516,190 | -0.04(-0.25%) |
Jan 27, 2017 | 15.23 | 15.35 | 15.18 | 15.31 | 5,048,136 | +0.32(+2.14%) |
Jan 26, 2017 | 15.06 | 15.19 | 14.97 | 14.99 | 4,472,059 | -0.07(-0.48%) |
Jan 25, 2017 | 14.96 | 15.10 | 14.89 | 15.06 | 5,196,356 | +0.18(+1.18%) |
Jan 24, 2017 | 14.96 | 14.99 | 14.80 | 14.89 | 5,397,474 | -0.26(-1.72%) |
Jan 23, 2017 | 15.22 | 15.24 | 15.04 | 15.15 | 4,127,598 | -0.06(-0.37%) |
Jan 20, 2017 | 15.25 | 15.29 | 15.20 | 15.20 | 4,075,443 | -0.04(-0.28%) |
Jan 19, 2017 | 15.28 | 15.33 | 15.22 | 15.25 | 3,363,741 | -0.18(-1.14%) |
Jan 18, 2017 | 15.36 | 15.45 | 15.33 | 15.42 | 6,607,178 | -0.07(-0.44%) |
Jan 17, 2017 | 15.55 | 15.57 | 15.32 | 15.49 | 5,851,886 | +0.20(+1.32%) |
Jan 13, 2017 | 15.29 | 15.29 | 15.29 | 0 | +0.20(+1.33%) | |
Jan 12, 2017 | 14.95 | 15.13 | 14.91 | 15.09 | 5,159,924 | -0.15(-1.01%) |
Jan 11, 2017 | 15.33 | 15.42 | 15.07 | 15.24 | 5,167,539 | -0.17(-1.08%) |
Jan 10, 2017 | 15.46 | 15.53 | 15.41 | 15.41 | 3,601,485 | -0.21(-1.34%) |
Jan 09, 2017 | 15.57 | 15.66 | 15.47 | 15.62 | 4,352,351 | -0.06(-0.38%) |
Jan 06, 2017 | 15.73 | 15.74 | 15.61 | 15.68 | 6,110,361 | -0.18(-1.13%) |
Jan 05, 2017 | 15.74 | 15.87 | 15.69 | 15.86 | 5,613,163 | +0.38(+2.43%) |
Jan 04, 2017 | 15.45 | 15.53 | 15.38 | 15.48 | 6,010,642 | +0.11(+0.72%) |
Jan 03, 2017 | 15.50 | 15.53 | 15.28 | 15.37 | 11,038,197 | +0.03(+0.17%) |
Dec 30, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.02(+0.11%) | |
Dec 29, 2016 | 15.33 | 15.45 | 15.30 | 15.33 | 5,202,666 | +0.17(+1.10%) |
Dec 28, 2016 | 15.26 | 15.29 | 15.15 | 15.16 | 3,332,428 | -0.06(-0.39%) |
Dec 27, 2016 | 15.32 | 15.34 | 15.21 | 15.22 | 2,675,189 | -0.06(-0.42%) |
Dec 23, 2016 | 15.28 | 15.28 | 15.28 | 0 | +0.08(+0.51%) | |
Dec 22, 2016 | 15.25 | 15.31 | 15.16 | 15.21 | 5,027,025 | +0.06(+0.42%) |
Dec 21, 2016 | 15.25 | 15.29 | 15.12 | 15.14 | 5,314,120 | -0.11(-0.70%) |
Dec 20, 2016 | 15.21 | 15.26 | 15.14 | 15.25 | 4,855,396 | +0.10(+0.65%) |
Dec 19, 2016 | 15.37 | 15.38 | 15.13 | 15.15 | 5,100,818 | -0.09(-0.59%) |
Dec 16, 2016 | 15.23 | 15.28 | 15.16 | 15.24 | 6,089,123 | +0.05(+0.31%) |
Dec 15, 2016 | 15.16 | 15.25 | 15.10 | 15.19 | 7,204,654 | +0.17(+1.14%) |
Dec 14, 2016 | 15.19 | 15.31 | 14.98 | 15.02 | 6,903,982 | -0.27(-1.79%) |
Dec 13, 2016 | 15.27 | 15.44 | 15.27 | 15.30 | 7,264,193 | +0.04(+0.28%) |
Dec 12, 2016 | 15.30 | 15.42 | 15.20 | 15.25 | 7,733,270 | -0.17(-1.11%) |
Dec 09, 2016 | 15.07 | 15.45 | 15.05 | 15.42 | 9,287,002 | +0.46(+3.09%) |
Dec 08, 2016 | 14.80 | 14.99 | 14.72 | 14.96 | 8,395,983 | -0.10(-0.65%) |
Dec 07, 2016 | 15.12 | 15.13 | 14.90 | 15.06 | 11,495,893 | -0.03(-0.17%) |
Dec 06, 2016 | 14.90 | 15.11 | 14.74 | 15.09 | 16,278,789 | +0.36(+2.44%) |
Dec 05, 2016 | 14.69 | 14.75 | 14.62 | 14.73 | 12,968,117 | +0.21(+1.44%) |
Dec 02, 2016 | 14.49 | 14.55 | 14.41 | 14.52 | 8,858,198 | +0.16(+1.13%) |
Dec 01, 2016 | 14.41 | 14.44 | 14.28 | 14.36 | 9,281,631 | -0.02(-0.15%) |
Nov 30, 2016 | 14.53 | 14.55 | 14.32 | 14.38 | 18,971,970 | +0.38(+2.69%) |
Nov 29, 2016 | 14.05 | 14.09 | 13.94 | 14.00 | 10,161,252 | +0.08(+0.55%) |
Nov 28, 2016 | 14.02 | 14.03 | 13.88 | 13.92 | 8,215,148 | +0.20(+1.43%) |
Nov 25, 2016 | 13.69 | 13.80 | 13.65 | 13.73 | 4,590,370 | +0.22(+1.62%) |
Nov 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.82 | 13.82 | 13.48 | 13.60 | 12,752,837 | -0.20(-1.46%) |
Nov 21, 2016 | 13.94 | 13.96 | 13.77 | 13.80 | 9,321,351 | -0.07(-0.52%) |
Nov 18, 2016 | 14.03 | 14.04 | 13.84 | 13.87 | 8,837,272 | -0.18(-1.28%) |
Nov 17, 2016 | 14.08 | 14.09 | 14.02 | 14.05 | 5,610,232 | -0.03(-0.18%) |
Nov 16, 2016 | 14.27 | 14.30 | 14.05 | 14.08 | 7,430,175 | -0.21(-1.50%) |
Nov 15, 2016 | 14.22 | 14.33 | 14.13 | 14.29 | 8,966,829 | +0.18(+1.27%) |
Nov 14, 2016 | 14.04 | 14.20 | 14.03 | 14.11 | 12,229,180 | -0.20(-1.41%) |
Nov 11, 2016 | 14.41 | 14.45 | 14.24 | 14.31 | 12,514,565 | -0.18(-1.21%) |
Nov 10, 2016 | 14.47 | 14.64 | 14.36 | 14.49 | 17,175,986 | -0.30(-2.03%) |
Nov 09, 2016 | 14.77 | 15.04 | 14.64 | 14.79 | 24,564,816 | +0.30(+2.04%) |
Nov 08, 2016 | 14.52 | 14.56 | 14.32 | 14.49 | 12,593,465 | -0.12(-0.85%) |
Nov 07, 2016 | 14.60 | 14.71 | 14.55 | 14.62 | 20,397,572 | -0.08(-0.55%) |
Nov 04, 2016 | 14.65 | 14.82 | 14.63 | 14.70 | 17,440,436 | -0.16(-1.09%) |
Nov 03, 2016 | 15.17 | 15.20 | 14.84 | 14.86 | 11,753,687 | -0.21(-1.42%) |
Nov 02, 2016 | 15.32 | 15.33 | 15.07 | 15.07 | 9,320,622 | -0.23(-1.51%) |