Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.74 | 17.28 | 16.74 | 17.13 | 2,337,420 | +0.74(+4.49%) |
Jan 30, 2017 | 16.61 | 16.66 | 16.29 | 16.40 | 1,369,318 | -0.13(-0.80%) |
Jan 27, 2017 | 15.96 | 16.63 | 15.88 | 16.53 | 1,521,833 | +0.54(+3.40%) |
Jan 26, 2017 | 15.98 | 16.14 | 15.81 | 15.98 | 1,468,746 | -0.36(-2.20%) |
Jan 25, 2017 | 16.16 | 16.40 | 15.94 | 16.34 | 1,515,554 | -0.09(-0.53%) |
Jan 24, 2017 | 16.54 | 16.92 | 16.25 | 16.43 | 2,147,819 | -0.14(-0.85%) |
Jan 23, 2017 | 16.38 | 16.62 | 16.23 | 16.57 | 1,835,786 | +0.44(+2.72%) |
Jan 20, 2017 | 16.08 | 16.39 | 15.89 | 16.13 | 1,601,421 | +0.11(+0.66%) |
Jan 19, 2017 | 15.81 | 16.25 | 15.76 | 16.03 | 1,719,879 | -0.05(-0.33%) |
Jan 18, 2017 | 16.13 | 16.69 | 15.92 | 16.08 | 3,198,092 | -0.06(-0.38%) |
Jan 17, 2017 | 15.91 | 16.17 | 15.69 | 16.14 | 3,326,784 | +0.82(+5.38%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.42(+2.83%) | |
Jan 12, 2017 | 15.27 | 15.46 | 14.69 | 14.90 | 1,802,225 | -0.04(-0.29%) |
Jan 11, 2017 | 14.81 | 15.23 | 14.56 | 14.94 | 1,998,510 | -0.06(-0.41%) |
Jan 10, 2017 | 14.98 | 15.37 | 14.75 | 15.00 | 2,040,140 | +0.12(+0.83%) |
Jan 09, 2017 | 14.93 | 15.18 | 14.77 | 14.88 | 1,929,994 | +0.09(+0.59%) |
Jan 06, 2017 | 14.90 | 15.19 | 14.55 | 14.79 | 2,415,003 | -0.39(-2.54%) |
Jan 05, 2017 | 14.49 | 15.41 | 14.45 | 15.18 | 3,689,395 | +1.04(+7.39%) |
Jan 04, 2017 | 13.98 | 14.25 | 13.82 | 14.13 | 2,141,034 | +0.33(+2.42%) |
Jan 03, 2017 | 13.28 | 13.84 | 13.28 | 13.80 | 2,389,345 | +0.58(+4.38%) |
Dec 30, 2016 | 13.22 | 13.22 | 13.22 | 0 | -0.56(-4.07%) | |
Dec 29, 2016 | 13.05 | 13.78 | 12.99 | 13.78 | 2,535,297 | +0.88(+6.80%) |
Dec 28, 2016 | 12.94 | 13.12 | 12.78 | 12.91 | 2,034,835 | -0.07(-0.54%) |
Dec 27, 2016 | 12.65 | 13.12 | 12.63 | 12.98 | 1,807,265 | +0.43(+3.43%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.14(+1.13%) | |
Dec 22, 2016 | 12.55 | 12.87 | 12.36 | 12.41 | 1,903,208 | -0.25(-2.01%) |
Dec 21, 2016 | 12.60 | 12.81 | 12.55 | 12.66 | 1,631,647 | +0.01(+0.07%) |
Dec 20, 2016 | 12.54 | 12.76 | 12.33 | 12.65 | 2,286,577 | -0.22(-1.70%) |
Dec 19, 2016 | 12.82 | 13.07 | 12.77 | 12.87 | 2,191,059 | -0.04(-0.27%) |
Dec 16, 2016 | 13.12 | 13.42 | 12.83 | 12.91 | 5,094,590 | -0.11(-0.81%) |
Dec 15, 2016 | 13.55 | 13.59 | 12.90 | 13.01 | 4,527,412 | -1.05(-7.49%) |
Dec 14, 2016 | 15.05 | 15.21 | 14.05 | 14.06 | 3,276,972 | -0.88(-5.87%) |
Dec 13, 2016 | 14.62 | 14.97 | 14.57 | 14.94 | 2,085,315 | +0.28(+1.91%) |
Dec 12, 2016 | 14.72 | 15.00 | 14.63 | 14.66 | 2,026,514 | +0.12(+0.85%) |
Dec 09, 2016 | 15.36 | 15.42 | 14.38 | 14.54 | 2,780,898 | -0.91(-5.91%) |
Dec 08, 2016 | 15.70 | 15.86 | 15.32 | 15.45 | 1,880,716 | -0.32(-2.00%) |
Dec 07, 2016 | 15.80 | 16.02 | 15.60 | 15.77 | 2,386,609 | +0.32(+2.10%) |
Dec 06, 2016 | 15.82 | 16.10 | 15.25 | 15.44 | 2,324,635 | -0.39(-2.44%) |
Dec 05, 2016 | 15.44 | 16.12 | 15.09 | 15.83 | 3,420,260 | +0.11(+0.73%) |
Dec 02, 2016 | 14.70 | 15.77 | 14.66 | 15.71 | 3,351,649 | +1.17(+8.02%) |
Dec 01, 2016 | 14.69 | 15.00 | 14.08 | 14.55 | 3,387,574 | -0.24(-1.60%) |
Nov 30, 2016 | 14.88 | 14.98 | 14.57 | 14.78 | 1,745,762 | -0.20(-1.35%) |
Nov 29, 2016 | 14.39 | 15.05 | 14.36 | 14.98 | 1,552,878 | +0.17(+1.12%) |
Nov 28, 2016 | 14.63 | 14.92 | 14.34 | 14.82 | 2,060,835 | +0.40(+2.80%) |
Nov 25, 2016 | 14.49 | 14.55 | 14.26 | 14.41 | 1,445,556 | -0.07(-0.48%) |
Nov 23, 2016 | 14.48 | 14.48 | 14.48 | 0 | -1.05(-6.78%) | |
Nov 22, 2016 | 14.84 | 15.58 | 14.80 | 15.54 | 3,371,544 | +0.71(+4.81%) |
Nov 21, 2016 | 14.55 | 14.97 | 14.46 | 14.82 | 2,051,626 | +0.58(+4.06%) |
Nov 18, 2016 | 13.99 | 14.36 | 13.97 | 14.25 | 3,333,959 | +0.07(+0.50%) |
Nov 17, 2016 | 14.76 | 15.25 | 13.90 | 14.18 | 4,657,838 | -0.53(-3.58%) |
Nov 16, 2016 | 14.76 | 14.89 | 14.15 | 14.70 | 4,744,973 | -0.03(-0.18%) |
Nov 15, 2016 | 13.31 | 14.82 | 12.97 | 14.73 | 6,236,582 | +2.03(+15.94%) |
Nov 14, 2016 | 12.31 | 13.01 | 12.10 | 12.70 | 2,909,955 | +0.06(+0.49%) |
Nov 11, 2016 | 13.92 | 14.08 | 12.55 | 12.64 | 5,634,660 | -1.38(-9.82%) |
Nov 10, 2016 | 14.92 | 14.92 | 13.88 | 14.02 | 7,127,616 | -0.82(-5.55%) |
Nov 09, 2016 | 15.29 | 15.37 | 14.39 | 14.84 | 6,982,178 | +0.34(+2.36%) |
Nov 08, 2016 | 14.39 | 14.72 | 14.05 | 14.50 | 3,410,560 | +0.20(+1.41%) |
Nov 07, 2016 | 14.14 | 14.39 | 13.97 | 14.30 | 2,593,539 | -0.17(-1.15%) |
Nov 04, 2016 | 14.43 | 14.66 | 14.18 | 14.47 | 3,741,772 | +0.01(+0.06%) |
Nov 03, 2016 | 14.18 | 14.61 | 14.14 | 14.46 | 1,902,272 | +0.23(+1.60%) |
Nov 02, 2016 | 14.82 | 14.93 | 14.08 | 14.23 | 2,804,608 | -0.27(-1.87%) |