Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.90 | 14.13 | 13.86 | 14.03 | 3,426,938 | -0.04(-0.27%) |
Jan 30, 2017 | 14.13 | 14.23 | 13.97 | 14.07 | 4,077,221 | -0.17(-1.19%) |
Jan 27, 2017 | 14.26 | 14.39 | 14.20 | 14.24 | 2,751,883 | -0.03(-0.20%) |
Jan 26, 2017 | 14.49 | 14.58 | 14.23 | 14.27 | 8,063,407 | -0.13(-0.92%) |
Jan 25, 2017 | 13.83 | 14.42 | 13.82 | 14.40 | 14,683,204 | +0.71(+5.17%) |
Jan 24, 2017 | 13.22 | 13.70 | 13.18 | 13.69 | 8,914,260 | +0.53(+4.01%) |
Jan 23, 2017 | 13.25 | 13.35 | 13.05 | 13.16 | 5,120,616 | -0.15(-1.13%) |
Jan 20, 2017 | 13.35 | 13.46 | 13.29 | 13.31 | 3,605,228 | +0.01(+0.07%) |
Jan 19, 2017 | 13.38 | 13.46 | 13.30 | 13.30 | 2,316,109 | -0.10(-0.77%) |
Jan 18, 2017 | 13.49 | 13.50 | 13.31 | 13.41 | 2,076,696 | -0.01(-0.07%) |
Jan 17, 2017 | 13.58 | 13.69 | 13.38 | 13.42 | 2,096,612 | -0.24(-1.73%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 13.63 | 13.71 | 13.28 | 13.61 | 3,393,021 | -0.11(-0.83%) |
Jan 11, 2017 | 13.69 | 13.78 | 13.57 | 13.72 | 4,670,001 | -0.02(-0.14%) |
Jan 10, 2017 | 13.56 | 13.77 | 13.56 | 13.74 | 5,224,031 | +0.18(+1.32%) |
Jan 09, 2017 | 13.38 | 13.58 | 13.35 | 13.56 | 4,624,457 | +0.18(+1.34%) |
Jan 06, 2017 | 13.29 | 13.43 | 13.15 | 13.38 | 2,856,951 | +0.13(+1.00%) |
Jan 05, 2017 | 13.46 | 13.60 | 13.24 | 13.25 | 3,186,071 | -0.19(-1.40%) |
Jan 04, 2017 | 13.25 | 13.46 | 13.25 | 13.44 | 4,746,430 | +0.18(+1.35%) |
Jan 03, 2017 | 13.14 | 13.32 | 13.07 | 13.26 | 5,427,641 | +0.17(+1.30%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.23(-1.70%) | |
Dec 29, 2016 | 13.30 | 13.43 | 13.22 | 13.31 | 3,533,440 | -0.03(-0.21%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.34 | 2,591,895 | -0.19(-1.39%) |
Dec 27, 2016 | 13.52 | 13.64 | 13.47 | 13.53 | 1,759,173 | +0.02(+0.14%) |
Dec 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 13.64 | 13.64 | 13.36 | 13.48 | 3,099,605 | -0.08(-0.63%) |
Dec 21, 2016 | 13.54 | 13.68 | 13.54 | 13.57 | 3,086,537 | +0.04(+0.28%) |
Dec 20, 2016 | 13.44 | 13.59 | 13.38 | 13.53 | 3,684,258 | +0.13(+0.99%) |
Dec 19, 2016 | 13.41 | 13.59 | 13.39 | 13.40 | 3,905,252 | -0.11(-0.84%) |
Dec 16, 2016 | 13.72 | 13.84 | 13.51 | 13.51 | 5,650,371 | -0.16(-1.17%) |
Dec 15, 2016 | 13.52 | 13.72 | 13.49 | 13.67 | 3,502,400 | +0.22(+1.61%) |
Dec 14, 2016 | 13.50 | 13.60 | 13.43 | 13.46 | 3,002,991 | -0.05(-0.35%) |
Dec 13, 2016 | 13.38 | 13.55 | 13.35 | 13.50 | 4,800,903 | +0.13(+0.99%) |
Dec 12, 2016 | 13.50 | 13.50 | 13.22 | 13.37 | 3,970,092 | -0.17(-1.25%) |
Dec 09, 2016 | 13.59 | 13.64 | 13.46 | 13.54 | 6,632,862 | +0.09(+0.70%) |
Dec 08, 2016 | 13.52 | 13.61 | 13.42 | 13.45 | 4,778,893 | -0.11(-0.83%) |
Dec 07, 2016 | 13.29 | 13.61 | 13.24 | 13.56 | 6,783,547 | +0.29(+2.20%) |
Dec 06, 2016 | 13.33 | 13.39 | 13.24 | 13.27 | 3,608,363 | +0.03(+0.21%) |
Dec 05, 2016 | 12.82 | 13.41 | 12.82 | 13.24 | 7,978,178 | +0.01(+0.07%) |
Dec 02, 2016 | 13.08 | 13.27 | 13.02 | 13.23 | 4,325,559 | +0.09(+0.72%) |
Dec 01, 2016 | 13.46 | 13.59 | 13.01 | 13.13 | 8,012,197 | -0.34(-2.51%) |
Nov 30, 2016 | 13.48 | 13.66 | 13.44 | 13.47 | 5,897,626 | -0.04(-0.28%) |
Nov 29, 2016 | 13.57 | 13.62 | 13.44 | 13.51 | 4,133,381 | -0.09(-0.69%) |
Nov 28, 2016 | 13.65 | 13.81 | 13.59 | 13.60 | 5,245,355 | -0.17(-1.23%) |
Nov 25, 2016 | 13.76 | 13.90 | 13.73 | 13.77 | 1,503,618 | -0.03(-0.20%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.11(-0.81%) | |
Nov 22, 2016 | 13.92 | 13.98 | 13.84 | 13.91 | 5,883,115 | +0.06(+0.41%) |
Nov 21, 2016 | 13.84 | 14.09 | 13.78 | 13.86 | 10,398,563 | -0.05(-0.34%) |
Nov 18, 2016 | 13.75 | 13.91 | 13.29 | 13.91 | 27,073,732 | +1.35(+10.78%) |
Nov 17, 2016 | 12.64 | 12.76 | 12.43 | 12.55 | 8,333,405 | -0.07(-0.52%) |
Nov 16, 2016 | 12.60 | 12.70 | 12.55 | 12.62 | 4,186,018 | +0.00(+0.00%) |
Nov 15, 2016 | 12.51 | 12.70 | 12.36 | 12.62 | 5,112,438 | +0.23(+1.82%) |
Nov 14, 2016 | 12.20 | 12.44 | 12.10 | 12.39 | 6,662,591 | +0.20(+1.62%) |
Nov 11, 2016 | 11.73 | 12.20 | 11.73 | 12.20 | 6,674,485 | +0.46(+3.92%) |
Nov 10, 2016 | 12.05 | 12.18 | 11.73 | 11.73 | 5,113,062 | -0.20(-1.65%) |
Nov 09, 2016 | 11.64 | 12.01 | 11.56 | 11.93 | 4,575,991 | +0.00(+0.00%) |
Nov 08, 2016 | 12.04 | 12.09 | 11.91 | 11.93 | 3,223,170 | -0.14(-1.17%) |
Nov 07, 2016 | 11.92 | 12.09 | 11.84 | 12.07 | 4,749,187 | +0.31(+2.64%) |
Nov 04, 2016 | 11.81 | 11.91 | 11.69 | 11.76 | 4,091,790 | -0.10(-0.87%) |
Nov 03, 2016 | 12.07 | 12.11 | 11.66 | 11.87 | 4,889,998 | -0.29(-2.40%) |
Nov 02, 2016 | 12.17 | 12.31 | 12.07 | 12.16 | 4,101,632 | -0.01(-0.08%) |