Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.92 | 14.98 | 14.82 | 14.85 | 2,983,773 | -0.03(-0.21%) |
Jan 30, 2017 | 14.93 | 14.96 | 14.83 | 14.88 | 2,288,887 | -0.08(-0.50%) |
Jan 27, 2017 | 15.25 | 15.25 | 14.92 | 14.95 | 1,349,574 | -0.25(-1.63%) |
Jan 26, 2017 | 15.30 | 15.34 | 15.15 | 15.20 | 2,146,746 | -0.10(-0.62%) |
Jan 25, 2017 | 15.36 | 15.38 | 15.20 | 15.30 | 2,481,242 | -0.06(-0.41%) |
Jan 24, 2017 | 15.30 | 15.38 | 15.26 | 15.36 | 1,340,706 | +0.09(+0.57%) |
Jan 23, 2017 | 15.11 | 15.28 | 15.09 | 15.27 | 2,443,649 | +0.16(+1.07%) |
Jan 20, 2017 | 14.99 | 15.11 | 14.96 | 15.11 | 1,878,101 | +0.11(+0.73%) |
Jan 19, 2017 | 15.02 | 15.06 | 14.93 | 15.00 | 2,015,339 | -0.11(-0.71%) |
Jan 18, 2017 | 14.99 | 15.12 | 14.96 | 15.11 | 1,952,040 | +0.11(+0.75%) |
Jan 17, 2017 | 14.88 | 15.01 | 14.88 | 15.00 | 2,027,475 | +0.11(+0.76%) |
Jan 13, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.71 | 14.84 | 14.57 | 14.84 | 1,987,673 | +0.12(+0.84%) |
Jan 11, 2017 | 14.89 | 14.94 | 14.70 | 14.72 | 2,033,832 | -0.21(-1.41%) |
Jan 10, 2017 | 15.00 | 15.07 | 14.88 | 14.93 | 2,973,413 | -0.09(-0.58%) |
Jan 09, 2017 | 15.25 | 15.33 | 15.00 | 15.02 | 1,985,163 | -0.23(-1.52%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.19 | 15.25 | 1,665,095 | -0.02(-0.15%) |
Jan 05, 2017 | 15.16 | 15.35 | 15.01 | 15.27 | 3,681,809 | +0.01(+0.06%) |
Jan 04, 2017 | 14.86 | 15.28 | 14.86 | 15.26 | 3,559,951 | +0.43(+2.90%) |
Jan 03, 2017 | 14.81 | 14.83 | 14.68 | 14.83 | 2,655,855 | +0.10(+0.69%) |
Dec 30, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.29 | 14.58 | 14.21 | 14.54 | 3,355,065 | +0.29(+2.07%) |
Dec 28, 2016 | 14.27 | 14.32 | 14.17 | 14.24 | 1,686,071 | -0.05(-0.34%) |
Dec 27, 2016 | 14.34 | 14.39 | 14.27 | 14.29 | 2,604,243 | -0.06(-0.42%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.34 | 14.42 | 14.22 | 14.39 | 4,974,725 | +0.06(+0.44%) |
Dec 21, 2016 | 14.30 | 14.50 | 14.30 | 14.32 | 6,886,106 | +0.03(+0.20%) |
Dec 20, 2016 | 14.15 | 14.30 | 14.15 | 14.30 | 3,905,886 | +0.14(+1.00%) |
Dec 19, 2016 | 14.26 | 14.32 | 14.10 | 14.15 | 2,226,871 | -0.01(-0.10%) |
Dec 16, 2016 | 13.97 | 14.25 | 13.96 | 14.17 | 5,204,734 | +0.28(+2.05%) |
Dec 15, 2016 | 13.98 | 14.09 | 13.82 | 13.88 | 2,463,374 | -0.07(-0.53%) |
Dec 14, 2016 | 14.25 | 14.30 | 13.93 | 13.96 | 2,193,429 | -0.30(-2.09%) |
Dec 13, 2016 | 14.19 | 14.29 | 13.99 | 14.26 | 3,243,681 | +0.08(+0.54%) |
Dec 12, 2016 | 13.98 | 14.18 | 13.96 | 14.18 | 2,004,153 | +0.14(+1.01%) |
Dec 09, 2016 | 14.08 | 14.16 | 13.99 | 14.04 | 1,320,785 | -0.05(-0.34%) |
Dec 08, 2016 | 13.96 | 14.11 | 13.91 | 14.09 | 2,110,810 | +0.07(+0.51%) |
Dec 07, 2016 | 13.73 | 14.02 | 13.72 | 14.01 | 3,464,738 | +0.32(+2.30%) |
Dec 06, 2016 | 13.64 | 13.78 | 13.64 | 13.70 | 3,665,653 | +0.04(+0.29%) |
Dec 05, 2016 | 13.64 | 13.71 | 13.53 | 13.66 | 2,174,626 | +0.02(+0.12%) |
Dec 02, 2016 | 13.56 | 13.72 | 13.51 | 13.64 | 2,999,180 | +0.12(+0.86%) |
Dec 01, 2016 | 13.60 | 13.60 | 13.38 | 13.53 | 2,958,314 | -0.13(-0.98%) |
Nov 30, 2016 | 13.72 | 13.72 | 13.54 | 13.66 | 2,822,550 | -0.17(-1.23%) |
Nov 29, 2016 | 13.61 | 13.84 | 13.60 | 13.83 | 2,604,209 | +0.23(+1.67%) |
Nov 28, 2016 | 13.61 | 13.75 | 13.59 | 13.60 | 2,812,227 | -0.01(-0.06%) |
Nov 25, 2016 | 13.55 | 13.62 | 13.51 | 13.61 | 1,663,674 | +0.08(+0.61%) |
Nov 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.49 | 13.62 | 13.42 | 13.56 | 3,856,343 | +0.12(+0.89%) |
Nov 21, 2016 | 13.56 | 13.65 | 13.41 | 13.44 | 2,523,380 | -0.07(-0.50%) |
Nov 18, 2016 | 13.51 | 13.61 | 13.50 | 13.51 | 3,057,723 | +0.06(+0.44%) |
Nov 17, 2016 | 13.47 | 13.62 | 13.44 | 13.45 | 1,646,708 | -0.02(-0.15%) |
Nov 16, 2016 | 13.52 | 13.56 | 13.32 | 13.47 | 2,066,027 | -0.07(-0.55%) |
Nov 15, 2016 | 13.57 | 13.64 | 13.43 | 13.55 | 2,797,597 | +0.08(+0.57%) |
Nov 14, 2016 | 13.29 | 13.49 | 13.19 | 13.47 | 2,443,457 | +0.17(+1.30%) |
Nov 11, 2016 | 13.05 | 13.34 | 13.05 | 13.30 | 2,004,937 | +0.26(+2.01%) |
Nov 10, 2016 | 13.49 | 13.49 | 13.03 | 13.03 | 3,586,943 | -0.45(-3.33%) |
Nov 09, 2016 | 13.27 | 13.58 | 13.13 | 13.48 | 1,783,658 | -0.17(-1.22%) |
Nov 08, 2016 | 13.62 | 13.68 | 13.54 | 13.65 | 1,446,886 | +0.04(+0.31%) |
Nov 07, 2016 | 13.51 | 13.62 | 13.41 | 13.61 | 1,791,564 | +0.30(+2.27%) |
Nov 04, 2016 | 13.27 | 13.38 | 13.18 | 13.31 | 1,894,117 | +0.06(+0.47%) |
Nov 03, 2016 | 13.32 | 13.43 | 13.24 | 13.24 | 2,001,174 | -0.10(-0.78%) |
Nov 02, 2016 | 13.61 | 13.65 | 13.35 | 13.35 | 2,663,244 | -0.25(-1.84%) |