Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.12 | 17.68 | 17.12 | 17.53 | 2,285,248 | +0.75(+4.49%) |
Jan 30, 2017 | 16.99 | 17.05 | 16.66 | 16.77 | 1,338,754 | -0.13(-0.80%) |
Jan 27, 2017 | 16.32 | 17.01 | 16.24 | 16.91 | 1,487,865 | +0.56(+3.40%) |
Jan 26, 2017 | 16.35 | 16.51 | 16.17 | 16.35 | 1,435,962 | -0.37(-2.20%) |
Jan 25, 2017 | 16.53 | 16.77 | 16.30 | 16.72 | 1,481,726 | -0.09(-0.53%) |
Jan 24, 2017 | 16.92 | 17.30 | 16.62 | 16.81 | 2,099,878 | -0.14(-0.85%) |
Jan 23, 2017 | 16.75 | 17.00 | 16.60 | 16.95 | 1,794,810 | +0.45(+2.72%) |
Jan 20, 2017 | 16.45 | 16.76 | 16.26 | 16.50 | 1,565,676 | +0.11(+0.66%) |
Jan 19, 2017 | 16.17 | 16.62 | 16.12 | 16.39 | 1,681,490 | -0.05(-0.33%) |
Jan 18, 2017 | 16.50 | 17.07 | 16.29 | 16.45 | 3,126,709 | -0.06(-0.38%) |
Jan 17, 2017 | 16.28 | 16.54 | 16.04 | 16.51 | 3,252,528 | +0.84(+5.38%) |
Jan 13, 2017 | 15.67 | 15.67 | 15.67 | 0 | +0.43(+2.83%) | |
Jan 12, 2017 | 15.61 | 15.81 | 15.02 | 15.24 | 1,761,998 | -0.04(-0.29%) |
Jan 11, 2017 | 15.15 | 15.58 | 14.90 | 15.28 | 1,953,901 | -0.06(-0.41%) |
Jan 10, 2017 | 15.32 | 15.72 | 15.08 | 15.34 | 1,994,602 | +0.13(+0.83%) |
Jan 09, 2017 | 15.27 | 15.52 | 15.11 | 15.22 | 1,886,916 | +0.09(+0.59%) |
Jan 06, 2017 | 15.24 | 15.53 | 14.89 | 15.13 | 2,361,098 | -0.39(-2.54%) |
Jan 05, 2017 | 14.82 | 15.76 | 14.78 | 15.52 | 3,607,045 | +1.07(+7.39%) |
Jan 04, 2017 | 14.29 | 14.57 | 14.13 | 14.46 | 2,093,245 | +0.34(+2.42%) |
Jan 03, 2017 | 13.59 | 14.15 | 13.59 | 14.12 | 2,336,014 | +0.59(+4.38%) |
Dec 30, 2016 | 13.52 | 13.52 | 13.52 | 0 | -0.57(-4.07%) | |
Dec 29, 2016 | 13.34 | 14.10 | 13.29 | 14.10 | 2,478,708 | +0.90(+6.80%) |
Dec 28, 2016 | 13.24 | 13.42 | 13.07 | 13.20 | 1,989,416 | -0.07(-0.54%) |
Dec 27, 2016 | 12.94 | 13.42 | 12.92 | 13.27 | 1,766,926 | +0.44(+3.43%) |
Dec 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.14(+1.13%) | |
Dec 22, 2016 | 12.83 | 13.16 | 12.64 | 12.69 | 1,860,727 | -0.26(-2.01%) |
Dec 21, 2016 | 12.89 | 13.10 | 12.84 | 12.95 | 1,595,227 | +0.01(+0.07%) |
Dec 20, 2016 | 12.82 | 13.05 | 12.61 | 12.94 | 2,235,539 | -0.22(-1.70%) |
Dec 19, 2016 | 13.11 | 13.37 | 13.07 | 13.16 | 2,142,153 | -0.04(-0.27%) |
Dec 16, 2016 | 13.42 | 13.72 | 13.12 | 13.20 | 4,980,875 | -0.11(-0.81%) |
Dec 15, 2016 | 13.86 | 13.90 | 13.19 | 13.31 | 4,426,357 | -1.08(-7.49%) |
Dec 14, 2016 | 15.39 | 15.56 | 14.37 | 14.38 | 3,203,828 | -0.90(-5.87%) |
Dec 13, 2016 | 14.95 | 15.31 | 14.90 | 15.28 | 2,038,769 | +0.29(+1.91%) |
Dec 12, 2016 | 15.06 | 15.34 | 14.97 | 14.99 | 1,981,281 | +0.13(+0.85%) |
Dec 09, 2016 | 15.71 | 15.77 | 14.71 | 14.87 | 2,718,826 | -0.93(-5.91%) |
Dec 08, 2016 | 16.06 | 16.22 | 15.67 | 15.80 | 1,838,737 | -0.32(-2.00%) |
Dec 07, 2016 | 16.16 | 16.39 | 15.96 | 16.13 | 2,333,338 | +0.33(+2.10%) |
Dec 06, 2016 | 16.18 | 16.47 | 15.60 | 15.79 | 2,272,747 | -0.39(-2.44%) |
Dec 05, 2016 | 15.79 | 16.48 | 15.43 | 16.19 | 3,343,918 | +0.12(+0.73%) |
Dec 02, 2016 | 15.03 | 16.13 | 14.99 | 16.07 | 3,276,838 | +1.19(+8.02%) |
Dec 01, 2016 | 15.02 | 15.34 | 14.40 | 14.88 | 3,311,960 | -0.24(-1.60%) |
Nov 30, 2016 | 15.22 | 15.32 | 14.90 | 15.12 | 1,706,796 | -0.21(-1.35%) |
Nov 29, 2016 | 14.72 | 15.40 | 14.69 | 15.33 | 1,518,216 | +0.17(+1.12%) |
Nov 28, 2016 | 14.97 | 15.26 | 14.66 | 15.16 | 2,014,835 | +0.41(+2.80%) |
Nov 25, 2016 | 14.82 | 14.88 | 14.58 | 14.74 | 1,413,290 | -0.07(-0.48%) |
Nov 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | -1.08(-6.78%) | |
Nov 22, 2016 | 15.17 | 15.94 | 15.14 | 15.89 | 3,296,289 | +0.73(+4.81%) |
Nov 21, 2016 | 14.88 | 15.32 | 14.79 | 15.16 | 2,005,832 | +0.59(+4.06%) |
Nov 18, 2016 | 14.31 | 14.69 | 14.29 | 14.57 | 3,259,542 | +0.07(+0.49%) |
Nov 17, 2016 | 15.10 | 15.59 | 14.22 | 14.50 | 4,553,871 | -0.54(-3.58%) |
Nov 16, 2016 | 15.10 | 15.23 | 14.47 | 15.04 | 4,639,062 | -0.03(-0.18%) |
Nov 15, 2016 | 13.61 | 15.15 | 13.26 | 15.06 | 6,097,377 | +2.07(+15.94%) |
Nov 14, 2016 | 12.59 | 13.31 | 12.37 | 12.99 | 2,845,003 | +0.06(+0.48%) |
Nov 11, 2016 | 14.24 | 14.40 | 12.83 | 12.93 | 5,508,891 | -1.41(-9.82%) |
Nov 10, 2016 | 15.26 | 15.26 | 14.19 | 14.34 | 6,968,522 | -0.84(-5.55%) |
Nov 09, 2016 | 15.64 | 15.72 | 14.71 | 15.18 | 6,826,331 | +0.35(+2.36%) |
Nov 08, 2016 | 14.72 | 15.06 | 14.37 | 14.83 | 3,334,434 | +0.21(+1.41%) |
Nov 07, 2016 | 14.46 | 14.71 | 14.28 | 14.62 | 2,535,649 | -0.17(-1.15%) |
Nov 04, 2016 | 14.76 | 14.99 | 14.51 | 14.80 | 3,658,253 | +0.01(+0.06%) |
Nov 03, 2016 | 14.51 | 14.95 | 14.46 | 14.79 | 1,859,812 | +0.23(+1.60%) |
Nov 02, 2016 | 15.15 | 15.27 | 14.40 | 14.55 | 2,742,007 | -0.28(-1.87%) |