Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.41 | 15.53 | 15.30 | 15.44 | 2,259,059 | -0.07(-0.45%) |
Jan 30, 2017 | 15.62 | 15.64 | 15.33 | 15.51 | 1,931,381 | -0.22(-1.42%) |
Jan 27, 2017 | 15.87 | 15.91 | 15.68 | 15.74 | 1,834,841 | -0.19(-1.16%) |
Jan 26, 2017 | 15.92 | 16.09 | 15.77 | 15.92 | 3,456,118 | +0.04(+0.24%) |
Jan 25, 2017 | 15.61 | 15.95 | 15.61 | 15.88 | 3,869,626 | +0.49(+3.21%) |
Jan 24, 2017 | 15.00 | 15.42 | 14.93 | 15.39 | 3,990,961 | +0.46(+3.05%) |
Jan 23, 2017 | 14.92 | 15.03 | 14.82 | 14.93 | 2,759,020 | -0.05(-0.36%) |
Jan 20, 2017 | 15.03 | 15.19 | 14.93 | 14.99 | 2,721,921 | -0.02(-0.15%) |
Jan 19, 2017 | 15.14 | 15.27 | 14.93 | 15.01 | 2,276,274 | -0.03(-0.21%) |
Jan 18, 2017 | 15.07 | 15.09 | 14.89 | 15.04 | 4,409,368 | +0.05(+0.36%) |
Jan 17, 2017 | 15.18 | 15.24 | 14.96 | 14.99 | 5,218,149 | -0.37(-2.41%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.29(-1.87%) | |
Jan 12, 2017 | 15.79 | 15.81 | 15.44 | 15.65 | 3,286,910 | -0.24(-1.51%) |
Jan 11, 2017 | 15.74 | 15.89 | 15.61 | 15.89 | 3,289,686 | +0.13(+0.83%) |
Jan 10, 2017 | 15.49 | 15.79 | 15.45 | 15.76 | 2,405,911 | +0.28(+1.80%) |
Jan 09, 2017 | 15.58 | 15.58 | 15.37 | 15.48 | 2,913,703 | -0.16(-1.04%) |
Jan 06, 2017 | 15.61 | 15.75 | 15.54 | 15.64 | 2,406,804 | +0.12(+0.75%) |
Jan 05, 2017 | 15.71 | 15.82 | 15.37 | 15.53 | 2,220,462 | -0.17(-1.08%) |
Jan 04, 2017 | 15.51 | 15.75 | 15.51 | 15.70 | 2,761,431 | +0.25(+1.65%) |
Jan 03, 2017 | 15.79 | 15.88 | 15.32 | 15.44 | 2,654,015 | -0.01(-0.05%) |
Dec 30, 2016 | 15.45 | 15.45 | 15.45 | 0 | -0.02(-0.15%) | |
Dec 29, 2016 | 15.66 | 15.74 | 15.40 | 15.47 | 2,364,316 | -0.17(-1.09%) |
Dec 28, 2016 | 15.86 | 15.90 | 15.60 | 15.64 | 1,459,426 | -0.25(-1.55%) |
Dec 27, 2016 | 15.85 | 15.89 | 15.75 | 15.89 | 1,089,172 | +0.08(+0.49%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | |
Dec 22, 2016 | 15.77 | 15.83 | 15.62 | 15.74 | 1,666,949 | +0.02(+0.15%) |
Dec 21, 2016 | 15.69 | 15.76 | 15.57 | 15.72 | 1,737,339 | +0.05(+0.30%) |
Dec 20, 2016 | 15.40 | 15.68 | 15.34 | 15.68 | 1,979,124 | +0.42(+2.78%) |
Dec 19, 2016 | 15.15 | 15.32 | 15.10 | 15.25 | 2,885,334 | +0.08(+0.51%) |
Dec 16, 2016 | 15.44 | 15.57 | 15.17 | 15.17 | 4,473,511 | -0.26(-1.70%) |
Dec 15, 2016 | 15.50 | 15.72 | 15.24 | 15.44 | 4,398,365 | +0.15(+1.01%) |
Dec 14, 2016 | 15.15 | 15.57 | 15.13 | 15.28 | 3,408,044 | -0.08(-0.50%) |
Dec 13, 2016 | 15.37 | 15.48 | 15.14 | 15.36 | 2,634,711 | +0.02(+0.10%) |
Dec 12, 2016 | 15.73 | 15.79 | 15.31 | 15.34 | 4,194,728 | -0.48(-3.03%) |
Dec 09, 2016 | 15.91 | 15.92 | 15.74 | 15.82 | 5,036,703 | -0.09(-0.58%) |
Dec 08, 2016 | 15.79 | 16.03 | 15.67 | 15.91 | 2,914,359 | +0.25(+1.63%) |
Dec 07, 2016 | 15.72 | 15.73 | 15.58 | 15.66 | 3,856,840 | -0.02(-0.15%) |
Dec 06, 2016 | 15.42 | 15.68 | 15.28 | 15.68 | 3,737,624 | +0.36(+2.36%) |
Dec 05, 2016 | 15.13 | 15.32 | 15.08 | 15.32 | 2,924,167 | +0.38(+2.58%) |
Dec 02, 2016 | 14.93 | 15.06 | 14.83 | 14.94 | 2,772,236 | -0.08(-0.51%) |
Dec 01, 2016 | 14.87 | 15.15 | 14.82 | 15.01 | 2,876,073 | +0.33(+2.25%) |
Nov 30, 2016 | 14.62 | 14.76 | 14.60 | 14.68 | 2,165,420 | +0.28(+1.92%) |
Nov 29, 2016 | 14.32 | 14.49 | 14.31 | 14.41 | 1,671,989 | +0.14(+0.97%) |
Nov 28, 2016 | 14.37 | 14.54 | 14.24 | 14.27 | 2,362,375 | -0.13(-0.91%) |
Nov 25, 2016 | 14.39 | 14.44 | 14.33 | 14.40 | 394,102 | +0.00(+0.00%) |
Nov 23, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.11(+0.75%) | |
Nov 22, 2016 | 14.29 | 14.35 | 14.17 | 14.29 | 2,148,522 | +0.04(+0.27%) |
Nov 21, 2016 | 14.31 | 14.45 | 14.13 | 14.25 | 1,657,216 | +0.04(+0.27%) |
Nov 18, 2016 | 14.14 | 14.26 | 14.08 | 14.21 | 2,561,468 | +0.08(+0.60%) |
Nov 17, 2016 | 13.82 | 14.23 | 13.82 | 14.13 | 3,488,443 | +0.30(+2.17%) |
Nov 16, 2016 | 13.81 | 13.97 | 13.79 | 13.83 | 2,638,932 | -0.22(-1.59%) |
Nov 15, 2016 | 13.85 | 14.07 | 13.66 | 14.05 | 2,225,489 | +0.04(+0.27%) |
Nov 14, 2016 | 13.98 | 14.52 | 13.91 | 14.01 | 5,270,736 | +0.19(+1.39%) |
Nov 11, 2016 | 13.34 | 13.87 | 13.34 | 13.82 | 4,594,850 | +0.39(+2.92%) |
Nov 10, 2016 | 13.07 | 13.60 | 13.06 | 13.43 | 5,225,499 | +0.58(+4.49%) |
Nov 09, 2016 | 12.33 | 12.91 | 12.14 | 12.85 | 6,851,109 | +0.94(+7.88%) |
Nov 08, 2016 | 11.92 | 12.02 | 11.77 | 11.91 | 2,470,968 | -0.07(-0.58%) |
Nov 07, 2016 | 11.91 | 12.00 | 11.82 | 11.98 | 1,650,582 | +0.35(+3.04%) |
Nov 04, 2016 | 11.57 | 11.74 | 11.48 | 11.63 | 1,975,827 | +0.03(+0.26%) |
Nov 03, 2016 | 11.65 | 11.70 | 11.57 | 11.60 | 1,803,549 | +0.01(+0.07%) |
Nov 02, 2016 | 11.79 | 11.82 | 11.55 | 11.59 | 2,560,690 | -0.28(-2.40%) |