Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.00 | 14.00 | 13.82 | 13.89 | 6,516,878 | +0.04(+0.28%) |
Jan 30, 2017 | 14.07 | 14.10 | 13.82 | 13.85 | 8,997,029 | -0.18(-1.28%) |
Jan 27, 2017 | 14.42 | 14.44 | 13.98 | 14.03 | 14,617,463 | -0.44(-3.02%) |
Jan 26, 2017 | 14.47 | 14.51 | 14.39 | 14.47 | 7,520,877 | +0.04(+0.29%) |
Jan 25, 2017 | 14.35 | 14.50 | 14.31 | 14.42 | 5,403,007 | +0.16(+1.14%) |
Jan 24, 2017 | 13.99 | 14.29 | 13.93 | 14.26 | 6,611,011 | +0.35(+2.48%) |
Jan 23, 2017 | 13.97 | 14.03 | 13.91 | 13.91 | 6,626,964 | -0.07(-0.54%) |
Jan 20, 2017 | 13.97 | 14.13 | 13.92 | 13.99 | 4,929,641 | +0.10(+0.70%) |
Jan 19, 2017 | 14.05 | 14.07 | 13.83 | 13.89 | 5,387,919 | -0.18(-1.30%) |
Jan 18, 2017 | 14.26 | 14.32 | 14.04 | 14.07 | 5,863,899 | -0.23(-1.60%) |
Jan 17, 2017 | 14.22 | 14.39 | 14.17 | 14.30 | 7,774,572 | +0.20(+1.39%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | +0.06(+0.42%) | |
Jan 12, 2017 | 14.16 | 14.17 | 13.99 | 14.05 | 4,989,521 | -0.01(-0.09%) |
Jan 11, 2017 | 13.98 | 14.11 | 13.91 | 14.06 | 5,210,321 | +0.10(+0.72%) |
Jan 10, 2017 | 14.20 | 14.20 | 13.94 | 13.96 | 6,996,069 | -0.21(-1.45%) |
Jan 09, 2017 | 14.18 | 14.29 | 14.06 | 14.17 | 6,394,765 | -0.05(-0.37%) |
Jan 06, 2017 | 14.18 | 14.22 | 14.07 | 14.22 | 4,903,980 | +0.09(+0.62%) |
Jan 05, 2017 | 14.00 | 14.15 | 13.98 | 14.13 | 7,176,397 | +0.16(+1.17%) |
Jan 04, 2017 | 13.98 | 14.09 | 13.88 | 13.97 | 7,280,627 | +0.10(+0.71%) |
Jan 03, 2017 | 13.86 | 13.98 | 13.79 | 13.87 | 6,518,010 | +0.14(+1.00%) |
Dec 30, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.03(-0.24%) | |
Dec 29, 2016 | 13.71 | 13.84 | 13.69 | 13.76 | 2,751,501 | +0.06(+0.40%) |
Dec 28, 2016 | 13.87 | 13.91 | 13.70 | 13.71 | 3,497,281 | -0.24(-1.73%) |
Dec 27, 2016 | 13.92 | 14.02 | 13.86 | 13.95 | 1,741,342 | +0.07(+0.52%) |
Dec 23, 2016 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.44%) | |
Dec 22, 2016 | 13.75 | 13.97 | 13.73 | 13.94 | 4,216,171 | +0.17(+1.26%) |
Dec 21, 2016 | 13.74 | 13.92 | 13.73 | 13.77 | 6,316,907 | -0.01(-0.05%) |
Dec 20, 2016 | 13.96 | 13.96 | 13.76 | 13.77 | 3,572,780 | -0.10(-0.75%) |
Dec 19, 2016 | 14.01 | 14.01 | 13.80 | 13.88 | 5,160,465 | -0.13(-0.95%) |
Dec 16, 2016 | 13.76 | 14.02 | 13.66 | 14.01 | 8,578,000 | +0.35(+2.55%) |
Dec 15, 2016 | 13.53 | 13.70 | 13.48 | 13.66 | 8,232,516 | +0.05(+0.33%) |
Dec 14, 2016 | 13.94 | 13.99 | 13.58 | 13.62 | 6,164,511 | -0.37(-2.66%) |
Dec 13, 2016 | 13.81 | 14.02 | 13.76 | 13.99 | 6,167,952 | +0.26(+1.92%) |
Dec 12, 2016 | 13.90 | 13.97 | 13.71 | 13.73 | 7,291,114 | +0.02(+0.17%) |
Dec 09, 2016 | 13.80 | 13.80 | 13.65 | 13.70 | 4,747,635 | -0.05(-0.36%) |
Dec 08, 2016 | 13.75 | 13.82 | 13.68 | 13.75 | 6,488,591 | +0.01(+0.07%) |
Dec 07, 2016 | 13.59 | 13.74 | 13.53 | 13.74 | 7,766,569 | +0.14(+1.01%) |
Dec 06, 2016 | 13.58 | 13.63 | 13.47 | 13.60 | 7,700,217 | -0.04(-0.29%) |
Dec 05, 2016 | 13.71 | 13.74 | 13.57 | 13.64 | 5,774,189 | +0.02(+0.14%) |
Dec 02, 2016 | 13.54 | 13.70 | 13.50 | 13.62 | 6,398,912 | +0.13(+0.99%) |
Dec 01, 2016 | 13.91 | 13.93 | 13.46 | 13.49 | 7,469,432 | -0.22(-1.57%) |
Nov 30, 2016 | 13.99 | 14.09 | 13.69 | 13.71 | 10,652,216 | -0.04(-0.28%) |
Nov 29, 2016 | 13.78 | 13.84 | 13.54 | 13.74 | 6,652,502 | -0.20(-1.43%) |
Nov 28, 2016 | 14.04 | 14.04 | 13.86 | 13.94 | 6,920,196 | -0.01(-0.05%) |
Nov 25, 2016 | 13.90 | 13.95 | 13.87 | 13.95 | 2,784,986 | -0.05(-0.37%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.08(-0.53%) | |
Nov 22, 2016 | 14.23 | 14.25 | 13.98 | 14.08 | 5,931,413 | -0.07(-0.51%) |
Nov 21, 2016 | 13.96 | 14.16 | 13.94 | 14.15 | 4,915,528 | +0.37(+2.70%) |
Nov 18, 2016 | 13.66 | 13.80 | 13.63 | 13.78 | 6,244,368 | +0.11(+0.81%) |
Nov 17, 2016 | 13.54 | 13.71 | 13.49 | 13.67 | 9,485,100 | +0.20(+1.48%) |
Nov 16, 2016 | 13.35 | 13.51 | 13.34 | 13.47 | 5,501,943 | +0.07(+0.51%) |
Nov 15, 2016 | 13.16 | 13.45 | 13.16 | 13.40 | 7,396,952 | +0.38(+2.90%) |
Nov 14, 2016 | 13.27 | 13.34 | 12.94 | 13.02 | 9,198,861 | -0.25(-1.87%) |
Nov 11, 2016 | 13.60 | 13.65 | 13.23 | 13.27 | 10,971,769 | -0.45(-3.26%) |
Nov 10, 2016 | 13.78 | 13.86 | 13.65 | 13.72 | 9,286,722 | +0.15(+1.09%) |
Nov 09, 2016 | 13.47 | 13.66 | 13.36 | 13.57 | 12,521,457 | -0.12(-0.86%) |
Nov 08, 2016 | 13.57 | 13.76 | 13.52 | 13.69 | 5,407,848 | +0.08(+0.59%) |
Nov 07, 2016 | 13.27 | 13.61 | 13.23 | 13.61 | 7,626,808 | +0.47(+3.59%) |
Nov 04, 2016 | 13.01 | 13.17 | 12.95 | 13.13 | 9,767,051 | +0.03(+0.24%) |
Nov 03, 2016 | 13.34 | 13.37 | 12.90 | 13.10 | 10,799,091 | -0.19(-1.42%) |
Nov 02, 2016 | 13.61 | 13.61 | 13.20 | 13.29 | 11,581,231 | -0.40(-2.94%) |