Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.36 | 16.76 | 16.17 | 16.75 | 1,016,688 | +0.18(+1.11%) |
Jan 30, 2017 | 16.77 | 16.84 | 15.86 | 16.56 | 1,770,287 | -0.31(-1.83%) |
Jan 27, 2017 | 16.95 | 17.04 | 16.65 | 16.87 | 691,595 | -0.04(-0.22%) |
Jan 26, 2017 | 17.48 | 17.50 | 16.63 | 16.91 | 1,907,703 | -0.51(-2.94%) |
Jan 25, 2017 | 17.51 | 17.53 | 17.10 | 17.42 | 1,292,501 | +0.07(+0.40%) |
Jan 24, 2017 | 17.30 | 17.58 | 17.10 | 17.35 | 2,278,269 | +0.10(+0.56%) |
Jan 23, 2017 | 16.08 | 17.31 | 16.00 | 17.26 | 3,526,480 | +1.15(+7.14%) |
Jan 20, 2017 | 16.25 | 16.50 | 16.00 | 16.11 | 789,183 | -0.07(-0.41%) |
Jan 19, 2017 | 16.26 | 16.37 | 16.04 | 16.17 | 813,667 | -0.03(-0.18%) |
Jan 18, 2017 | 16.06 | 16.38 | 15.94 | 16.20 | 892,536 | +0.16(+1.01%) |
Jan 17, 2017 | 16.05 | 16.37 | 15.76 | 16.04 | 1,823,141 | -0.19(-1.18%) |
Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | +0.35(+2.18%) | |
Jan 12, 2017 | 15.82 | 15.94 | 15.28 | 15.89 | 1,459,632 | -0.12(-0.74%) |
Jan 11, 2017 | 16.23 | 16.55 | 15.47 | 16.00 | 2,325,999 | -0.26(-1.59%) |
Jan 10, 2017 | 15.76 | 16.57 | 15.70 | 16.26 | 4,079,499 | +0.59(+3.76%) |
Jan 09, 2017 | 15.02 | 15.69 | 14.99 | 15.67 | 2,196,578 | +0.66(+4.42%) |
Jan 06, 2017 | 15.18 | 15.18 | 14.71 | 15.01 | 1,834,236 | -0.11(-0.73%) |
Jan 05, 2017 | 14.21 | 15.25 | 14.15 | 15.12 | 3,790,090 | +0.94(+6.65%) |
Jan 04, 2017 | 13.49 | 14.19 | 13.49 | 14.18 | 3,282,025 | +0.69(+5.14%) |
Jan 03, 2017 | 13.78 | 13.89 | 13.43 | 13.48 | 1,151,175 | -0.06(-0.44%) |
Dec 30, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 13.90 | 14.04 | 13.42 | 13.53 | 955,929 | -0.32(-2.29%) |
Dec 28, 2016 | 13.99 | 14.46 | 13.76 | 13.84 | 2,618,143 | -0.16(-1.16%) |
Dec 27, 2016 | 13.96 | 14.24 | 13.86 | 14.01 | 1,353,714 | +0.09(+0.64%) |
Dec 23, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.41(+3.00%) | |
Dec 22, 2016 | 13.51 | 13.89 | 13.45 | 13.51 | 2,209,374 | -0.16(-1.19%) |
Dec 21, 2016 | 13.10 | 14.04 | 13.09 | 13.68 | 3,810,297 | +0.58(+4.45%) |
Dec 20, 2016 | 12.74 | 13.13 | 12.33 | 13.09 | 3,944,206 | +0.45(+3.56%) |
Dec 19, 2016 | 13.32 | 13.33 | 12.53 | 12.64 | 5,585,826 | -0.68(-5.09%) |
Dec 16, 2016 | 13.15 | 13.48 | 12.89 | 13.32 | 4,142,896 | -0.01(-0.11%) |
Dec 15, 2016 | 14.22 | 14.22 | 13.31 | 13.34 | 4,474,324 | -0.96(-6.70%) |
Dec 14, 2016 | 14.74 | 14.95 | 14.23 | 14.29 | 3,434,900 | -0.46(-3.10%) |
Dec 13, 2016 | 15.13 | 15.44 | 14.73 | 14.75 | 2,577,651 | -0.32(-2.10%) |
Dec 12, 2016 | 14.95 | 15.29 | 14.70 | 15.07 | 2,256,447 | -0.04(-0.24%) |
Dec 09, 2016 | 15.36 | 15.46 | 15.01 | 15.10 | 927,610 | -0.27(-1.77%) |
Dec 08, 2016 | 15.30 | 15.43 | 14.91 | 15.38 | 1,357,283 | +0.00(+0.00%) |
Dec 07, 2016 | 15.03 | 15.55 | 15.02 | 15.38 | 1,859,742 | +0.38(+2.50%) |
Dec 06, 2016 | 15.25 | 15.42 | 14.68 | 15.00 | 1,456,007 | -0.18(-1.16%) |
Dec 05, 2016 | 15.36 | 15.38 | 14.97 | 15.18 | 1,185,007 | -0.18(-1.20%) |
Dec 02, 2016 | 15.25 | 15.54 | 14.88 | 15.36 | 1,900,646 | +0.15(+0.97%) |
Dec 01, 2016 | 15.83 | 16.00 | 15.02 | 15.22 | 2,723,149 | -0.64(-4.06%) |
Nov 30, 2016 | 16.15 | 16.69 | 15.57 | 15.86 | 3,607,485 | -0.24(-1.49%) |
Nov 29, 2016 | 15.44 | 16.27 | 15.19 | 16.10 | 4,507,307 | +0.70(+4.55%) |
Nov 28, 2016 | 15.60 | 15.89 | 15.36 | 15.40 | 1,832,526 | -0.43(-2.75%) |
Nov 25, 2016 | 16.01 | 16.05 | 15.42 | 15.83 | 1,479,963 | -0.15(-0.92%) |
Nov 23, 2016 | 15.98 | 15.98 | 15.98 | 0 | +0.29(+1.88%) | |
Nov 22, 2016 | 15.97 | 16.02 | 15.56 | 15.69 | 1,898,761 | -0.09(-0.56%) |
Nov 21, 2016 | 15.85 | 16.10 | 15.47 | 15.78 | 2,169,557 | +0.08(+0.52%) |
Nov 18, 2016 | 15.82 | 16.26 | 15.64 | 15.69 | 1,869,654 | -0.04(-0.23%) |
Nov 17, 2016 | 16.21 | 16.28 | 15.47 | 15.73 | 2,714,147 | -0.27(-1.70%) |
Nov 16, 2016 | 14.76 | 16.30 | 14.37 | 16.00 | 6,039,147 | +0.88(+5.85%) |
Nov 15, 2016 | 15.10 | 15.99 | 15.09 | 15.12 | 4,874,866 | +0.30(+2.04%) |
Nov 14, 2016 | 16.21 | 16.32 | 14.77 | 14.82 | 6,006,731 | -1.27(-7.92%) |
Nov 11, 2016 | 16.31 | 16.47 | 15.71 | 16.09 | 3,792,678 | -0.14(-0.89%) |
Nov 10, 2016 | 17.35 | 17.62 | 15.80 | 16.24 | 9,522,637 | -1.09(-6.27%) |
Nov 09, 2016 | 16.96 | 18.02 | 16.95 | 17.32 | 5,996,886 | +0.19(+1.12%) |
Nov 08, 2016 | 20.93 | 20.95 | 17.00 | 17.13 | 17,707,522 | -2.56(-12.99%) |
Nov 07, 2016 | 18.21 | 19.71 | 18.13 | 19.69 | 6,579,689 | +2.13(+12.13%) |
Nov 04, 2016 | 17.44 | 17.73 | 16.90 | 17.56 | 4,580,765 | +0.10(+0.55%) |
Nov 03, 2016 | 17.06 | 17.72 | 16.83 | 17.46 | 2,927,039 | +0.31(+1.78%) |
Nov 02, 2016 | 17.62 | 17.79 | 16.98 | 17.16 | 3,018,232 | -0.39(-2.23%) |