Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.79 | 16.12 | 15.67 | 16.04 | 2,047,686 | +0.23(+1.43%) |
Jan 30, 2017 | 15.67 | 15.88 | 15.47 | 15.81 | 2,334,033 | +0.00(+0.00%) |
Jan 27, 2017 | 16.14 | 16.14 | 15.80 | 15.81 | 1,853,984 | -0.25(-1.57%) |
Jan 26, 2017 | 16.19 | 16.24 | 15.84 | 16.06 | 2,183,311 | -0.02(-0.11%) |
Jan 25, 2017 | 16.06 | 16.28 | 15.95 | 16.08 | 2,235,262 | +0.16(+0.99%) |
Jan 24, 2017 | 15.92 | 16.01 | 15.78 | 15.92 | 1,895,473 | +0.11(+0.72%) |
Jan 23, 2017 | 15.97 | 16.04 | 15.62 | 15.81 | 1,903,534 | -0.17(-1.04%) |
Jan 20, 2017 | 15.89 | 16.15 | 15.69 | 15.98 | 2,872,693 | +0.09(+0.55%) |
Jan 19, 2017 | 15.95 | 16.06 | 15.77 | 15.89 | 2,745,886 | +0.06(+0.39%) |
Jan 18, 2017 | 15.55 | 15.85 | 15.28 | 15.83 | 3,232,586 | +0.39(+2.54%) |
Jan 17, 2017 | 15.46 | 15.60 | 15.29 | 15.44 | 2,097,950 | -0.19(-1.23%) |
Jan 13, 2017 | 15.63 | 15.63 | 15.63 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.57 | 15.60 | 15.17 | 15.58 | 2,440,838 | -0.01(-0.06%) |
Jan 11, 2017 | 15.45 | 15.68 | 15.40 | 15.59 | 2,899,168 | +0.14(+0.90%) |
Jan 10, 2017 | 15.20 | 15.55 | 15.14 | 15.45 | 2,675,153 | +0.32(+2.13%) |
Jan 09, 2017 | 15.52 | 15.52 | 14.93 | 15.13 | 4,882,856 | -0.73(-4.62%) |
Jan 06, 2017 | 15.99 | 16.07 | 15.79 | 15.86 | 2,589,166 | -0.02(-0.11%) |
Jan 05, 2017 | 16.17 | 16.20 | 15.77 | 15.88 | 2,337,448 | -0.38(-2.36%) |
Jan 04, 2017 | 15.90 | 16.34 | 15.86 | 16.26 | 2,881,877 | +0.48(+3.04%) |
Jan 03, 2017 | 15.78 | 15.98 | 15.64 | 15.78 | 3,295,690 | +0.11(+0.72%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.74 | 15.92 | 15.58 | 15.74 | 1,649,954 | -0.03(-0.17%) |
Dec 28, 2016 | 15.98 | 16.01 | 15.65 | 15.77 | 1,850,345 | -0.19(-1.20%) |
Dec 27, 2016 | 15.92 | 16.08 | 15.89 | 15.96 | 1,748,183 | +0.03(+0.16%) |
Dec 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.58 | 15.78 | 15.56 | 15.76 | 2,259,374 | +0.11(+0.72%) |
Dec 21, 2016 | 15.65 | 15.78 | 15.53 | 15.64 | 1,661,585 | -0.03(-0.17%) |
Dec 20, 2016 | 15.37 | 15.67 | 15.36 | 15.67 | 2,298,768 | +0.27(+1.75%) |
Dec 19, 2016 | 15.28 | 15.41 | 15.17 | 15.40 | 1,949,060 | +0.08(+0.51%) |
Dec 16, 2016 | 15.34 | 15.46 | 15.18 | 15.32 | 3,667,334 | +0.05(+0.34%) |
Dec 15, 2016 | 15.24 | 15.49 | 15.18 | 15.27 | 2,753,817 | +0.16(+1.04%) |
Dec 14, 2016 | 15.12 | 15.50 | 15.03 | 15.11 | 4,539,628 | -0.09(-0.57%) |
Dec 13, 2016 | 15.21 | 15.27 | 14.87 | 15.20 | 4,487,041 | +0.07(+0.46%) |
Dec 12, 2016 | 14.80 | 15.17 | 14.80 | 15.13 | 4,833,572 | +0.43(+2.90%) |
Dec 09, 2016 | 14.12 | 14.83 | 14.07 | 14.70 | 6,648,484 | +0.69(+4.91%) |
Dec 08, 2016 | 13.40 | 14.02 | 13.36 | 14.02 | 4,962,338 | +0.64(+4.82%) |
Dec 07, 2016 | 13.25 | 13.37 | 13.16 | 13.37 | 2,659,943 | +0.16(+1.19%) |
Dec 06, 2016 | 13.12 | 13.27 | 12.98 | 13.21 | 2,192,587 | +0.14(+1.07%) |
Dec 05, 2016 | 13.06 | 13.14 | 12.96 | 13.07 | 2,476,074 | +0.10(+0.74%) |
Dec 02, 2016 | 12.97 | 13.11 | 12.91 | 12.98 | 2,590,444 | +0.00(+0.00%) |
Dec 01, 2016 | 12.81 | 13.07 | 12.78 | 12.98 | 4,332,654 | +0.29(+2.27%) |
Nov 30, 2016 | 12.89 | 12.96 | 12.67 | 12.69 | 3,827,216 | -0.08(-0.61%) |
Nov 29, 2016 | 12.73 | 12.99 | 12.63 | 12.77 | 4,568,677 | +0.10(+0.76%) |
Nov 28, 2016 | 12.66 | 12.81 | 12.62 | 12.67 | 3,711,294 | +0.01(+0.07%) |
Nov 25, 2016 | 12.73 | 12.73 | 12.62 | 12.66 | 950,525 | -0.02(-0.14%) |
Nov 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.06(+0.48%) | |
Nov 22, 2016 | 12.90 | 12.94 | 12.54 | 12.62 | 3,562,314 | -0.20(-1.56%) |
Nov 21, 2016 | 12.85 | 12.87 | 12.72 | 12.82 | 2,851,000 | +0.03(+0.27%) |
Nov 18, 2016 | 12.90 | 12.91 | 12.73 | 12.79 | 2,308,710 | -0.09(-0.68%) |
Nov 17, 2016 | 12.70 | 12.91 | 12.59 | 12.87 | 3,284,090 | +0.14(+1.11%) |
Nov 16, 2016 | 12.37 | 12.73 | 12.36 | 12.73 | 10,115,537 | +0.27(+2.17%) |
Nov 15, 2016 | 12.34 | 12.48 | 11.87 | 12.46 | 3,760,545 | +0.06(+0.49%) |
Nov 14, 2016 | 12.70 | 12.96 | 12.35 | 12.40 | 3,319,979 | -0.13(-1.04%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.34 | 12.53 | 3,094,453 | +0.11(+0.91%) |
Nov 10, 2016 | 12.16 | 12.46 | 12.07 | 12.42 | 4,992,643 | +0.42(+3.49%) |
Nov 09, 2016 | 11.75 | 12.08 | 11.75 | 12.00 | 7,673,397 | +0.17(+1.47%) |
Nov 08, 2016 | 11.90 | 11.97 | 11.71 | 11.83 | 1,921,210 | -0.10(-0.80%) |
Nov 07, 2016 | 11.76 | 11.99 | 11.71 | 11.92 | 2,605,055 | +0.41(+3.56%) |
Nov 04, 2016 | 11.35 | 11.71 | 11.30 | 11.51 | 2,315,635 | +0.19(+1.69%) |
Nov 03, 2016 | 11.44 | 11.52 | 11.29 | 11.32 | 1,972,332 | -0.09(-0.76%) |
Nov 02, 2016 | 11.49 | 11.53 | 11.34 | 11.41 | 2,437,557 | -0.12(-1.06%) |