Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.01 | 16.09 | 15.65 | 15.67 | 6,317,480 | -0.31(-1.94%) |
Jan 30, 2017 | 16.00 | 16.16 | 15.74 | 15.98 | 6,321,080 | -0.02(-0.12%) |
Jan 27, 2017 | 15.00 | 16.07 | 14.95 | 16.00 | 12,431,434 | +0.71(+4.64%) |
Jan 26, 2017 | 15.19 | 15.39 | 15.11 | 15.29 | 6,018,459 | +0.16(+1.06%) |
Jan 25, 2017 | 14.96 | 15.30 | 14.94 | 15.13 | 4,345,326 | +0.21(+1.41%) |
Jan 24, 2017 | 14.62 | 14.97 | 14.61 | 14.92 | 4,425,053 | +0.31(+2.12%) |
Jan 23, 2017 | 14.64 | 14.67 | 14.40 | 14.61 | 2,490,003 | +0.01(+0.07%) |
Jan 20, 2017 | 14.66 | 14.79 | 14.54 | 14.60 | 2,523,319 | +0.03(+0.21%) |
Jan 19, 2017 | 14.76 | 14.94 | 14.54 | 14.57 | 2,299,265 | -0.19(-1.29%) |
Jan 18, 2017 | 14.63 | 14.93 | 14.57 | 14.76 | 4,409,560 | +0.18(+1.23%) |
Jan 17, 2017 | 14.68 | 14.81 | 14.54 | 14.58 | 2,348,410 | -0.09(-0.61%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.24(+1.66%) | |
Jan 12, 2017 | 14.48 | 14.51 | 14.22 | 14.43 | 2,672,223 | -0.06(-0.41%) |
Jan 11, 2017 | 14.64 | 14.64 | 14.48 | 14.49 | 2,723,716 | -0.13(-0.89%) |
Jan 10, 2017 | 14.35 | 14.64 | 14.32 | 14.62 | 2,500,310 | +0.29(+2.02%) |
Jan 09, 2017 | 14.46 | 14.50 | 14.32 | 14.33 | 1,829,248 | -0.10(-0.69%) |
Jan 06, 2017 | 14.42 | 14.46 | 14.35 | 14.43 | 2,284,705 | +0.07(+0.49%) |
Jan 05, 2017 | 14.55 | 14.65 | 14.34 | 14.36 | 3,023,393 | -0.24(-1.64%) |
Jan 04, 2017 | 14.41 | 14.67 | 14.39 | 14.60 | 2,703,134 | +0.20(+1.39%) |
Jan 03, 2017 | 14.43 | 14.59 | 14.31 | 14.40 | 2,224,024 | +0.03(+0.21%) |
Dec 30, 2016 | 14.37 | 14.37 | 14.37 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.31 | 14.46 | 14.27 | 14.40 | 1,308,741 | +0.05(+0.35%) |
Dec 28, 2016 | 14.71 | 14.72 | 14.33 | 14.35 | 1,717,570 | -0.28(-1.91%) |
Dec 27, 2016 | 14.67 | 14.73 | 14.58 | 14.63 | 1,503,605 | -0.01(-0.07%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.72 | 14.79 | 14.60 | 14.62 | 1,398,658 | -0.07(-0.48%) |
Dec 21, 2016 | 14.57 | 14.77 | 14.54 | 14.69 | 2,014,637 | +0.09(+0.62%) |
Dec 20, 2016 | 14.59 | 14.67 | 14.46 | 14.60 | 3,042,008 | +0.07(+0.48%) |
Dec 19, 2016 | 14.86 | 14.86 | 14.46 | 14.53 | 3,332,779 | +0.00(+0.00%) |
Dec 16, 2016 | 14.75 | 14.81 | 14.50 | 14.53 | 3,497,125 | -0.19(-1.29%) |
Dec 15, 2016 | 14.51 | 14.82 | 14.43 | 14.72 | 3,345,812 | +0.19(+1.31%) |
Dec 14, 2016 | 14.77 | 14.84 | 14.52 | 14.53 | 2,820,359 | -0.25(-1.69%) |
Dec 13, 2016 | 14.81 | 14.93 | 14.75 | 14.78 | 2,276,204 | +0.00(+0.00%) |
Dec 12, 2016 | 14.71 | 14.91 | 14.67 | 14.78 | 2,204,888 | +0.02(+0.14%) |
Dec 09, 2016 | 14.90 | 14.98 | 14.74 | 14.76 | 2,405,324 | -0.08(-0.54%) |
Dec 08, 2016 | 14.76 | 14.94 | 14.74 | 14.84 | 1,965,603 | +0.13(+0.88%) |
Dec 07, 2016 | 14.65 | 14.76 | 14.55 | 14.71 | 5,492,040 | +0.07(+0.48%) |
Dec 06, 2016 | 14.54 | 14.65 | 14.53 | 14.64 | 2,185,305 | +0.09(+0.62%) |
Dec 05, 2016 | 14.44 | 14.61 | 14.43 | 14.55 | 2,871,114 | +0.17(+1.18%) |
Dec 02, 2016 | 13.98 | 14.45 | 13.98 | 14.38 | 3,698,244 | +0.36(+2.57%) |
Dec 01, 2016 | 14.28 | 14.44 | 13.98 | 14.02 | 2,326,272 | -0.22(-1.54%) |
Nov 30, 2016 | 14.57 | 14.63 | 14.22 | 14.24 | 3,197,897 | -0.30(-2.06%) |
Nov 29, 2016 | 14.49 | 14.73 | 14.48 | 14.54 | 2,812,067 | +0.09(+0.62%) |
Nov 28, 2016 | 14.61 | 14.67 | 14.38 | 14.45 | 4,810,620 | -0.08(-0.55%) |
Nov 25, 2016 | 14.46 | 14.58 | 14.45 | 14.53 | 1,262,659 | +0.03(+0.21%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.18(+1.26%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.10 | 14.32 | 2,563,541 | +0.22(+1.56%) |
Nov 21, 2016 | 14.11 | 14.18 | 13.98 | 14.10 | 2,677,377 | +0.07(+0.50%) |
Nov 18, 2016 | 14.11 | 14.13 | 13.97 | 14.03 | 2,411,910 | +0.00(+0.00%) |
Nov 17, 2016 | 14.08 | 14.16 | 13.98 | 14.03 | 2,484,142 | -0.07(-0.50%) |
Nov 16, 2016 | 14.04 | 14.30 | 13.95 | 14.10 | 4,223,559 | +0.15(+1.08%) |
Nov 15, 2016 | 13.94 | 14.16 | 13.87 | 13.95 | 4,948,680 | +0.03(+0.22%) |
Nov 14, 2016 | 14.05 | 14.13 | 13.87 | 13.92 | 2,160,557 | -0.02(-0.14%) |
Nov 11, 2016 | 13.81 | 13.96 | 13.68 | 13.94 | 2,143,431 | +0.05(+0.36%) |
Nov 10, 2016 | 15.09 | 15.09 | 13.69 | 13.89 | 4,343,689 | -0.12(-0.86%) |
Nov 09, 2016 | 13.66 | 14.12 | 13.35 | 14.01 | 3,779,202 | +0.10(+0.72%) |
Nov 08, 2016 | 13.89 | 13.94 | 13.79 | 13.91 | 4,351,221 | -0.01(-0.07%) |
Nov 07, 2016 | 13.84 | 14.01 | 13.79 | 13.92 | 1,827,103 | +0.32(+2.35%) |
Nov 04, 2016 | 13.64 | 13.79 | 13.59 | 13.60 | 3,019,452 | -0.16(-1.16%) |
Nov 03, 2016 | 13.91 | 13.98 | 13.72 | 13.76 | 2,545,771 | -0.16(-1.15%) |
Nov 02, 2016 | 14.05 | 14.14 | 13.89 | 13.92 | 3,300,446 | -0.17(-1.21%) |