Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.55 | 13.81 | 13.53 | 13.78 | 2,086,190 | +0.17(+1.22%) |
Jan 30, 2017 | 13.58 | 13.66 | 13.35 | 13.61 | 2,216,918 | -0.09(-0.66%) |
Jan 27, 2017 | 13.91 | 13.93 | 13.66 | 13.70 | 2,193,910 | -0.29(-2.04%) |
Jan 26, 2017 | 13.45 | 14.00 | 12.86 | 13.99 | 7,888,186 | +0.14(+1.03%) |
Jan 25, 2017 | 14.02 | 14.09 | 13.80 | 13.84 | 2,432,846 | +0.03(+0.22%) |
Jan 24, 2017 | 13.62 | 13.91 | 13.60 | 13.81 | 1,939,123 | +0.26(+1.94%) |
Jan 23, 2017 | 13.71 | 13.78 | 13.51 | 13.55 | 1,880,235 | -0.21(-1.53%) |
Jan 20, 2017 | 13.60 | 13.81 | 13.60 | 13.76 | 1,580,436 | +0.20(+1.44%) |
Jan 19, 2017 | 13.69 | 13.80 | 13.50 | 13.57 | 1,401,203 | -0.05(-0.39%) |
Jan 18, 2017 | 13.65 | 13.65 | 13.43 | 13.62 | 1,834,450 | +0.09(+0.67%) |
Jan 17, 2017 | 13.94 | 13.97 | 13.52 | 13.53 | 1,879,726 | -0.57(-4.06%) |
Jan 13, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.12(+0.86%) | |
Jan 12, 2017 | 14.36 | 14.36 | 13.87 | 13.98 | 2,293,653 | -0.44(-3.03%) |
Jan 11, 2017 | 14.36 | 14.46 | 14.21 | 14.42 | 2,968,922 | +0.09(+0.63%) |
Jan 10, 2017 | 14.06 | 14.35 | 14.02 | 14.33 | 2,294,277 | +0.32(+2.31%) |
Jan 09, 2017 | 14.08 | 14.09 | 13.87 | 14.00 | 2,182,628 | -0.14(-1.01%) |
Jan 06, 2017 | 14.33 | 14.41 | 14.14 | 14.15 | 2,860,900 | -0.13(-0.90%) |
Jan 05, 2017 | 14.47 | 14.48 | 14.18 | 14.27 | 1,919,815 | -0.19(-1.30%) |
Jan 04, 2017 | 14.20 | 14.49 | 14.08 | 14.46 | 2,466,921 | +0.32(+2.29%) |
Jan 03, 2017 | 14.38 | 14.46 | 14.06 | 14.14 | 1,453,136 | +0.01(+0.05%) |
Dec 30, 2016 | 14.13 | 14.13 | 14.13 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 14.27 | 14.32 | 14.01 | 14.14 | 1,053,942 | -0.04(-0.27%) |
Dec 28, 2016 | 14.35 | 14.35 | 14.12 | 14.18 | 1,073,246 | -0.13(-0.89%) |
Dec 27, 2016 | 14.16 | 14.33 | 14.03 | 14.30 | 1,195,326 | +0.01(+0.10%) |
Dec 23, 2016 | 14.29 | 14.29 | 14.29 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 14.36 | 14.40 | 14.26 | 14.30 | 1,437,807 | -0.01(-0.05%) |
Dec 21, 2016 | 14.31 | 14.38 | 14.25 | 14.31 | 1,256,937 | -0.04(-0.31%) |
Dec 20, 2016 | 14.21 | 14.36 | 14.07 | 14.36 | 1,495,186 | +0.22(+1.58%) |
Dec 19, 2016 | 13.98 | 14.13 | 13.84 | 14.13 | 1,572,145 | +0.15(+1.07%) |
Dec 16, 2016 | 14.13 | 14.26 | 13.89 | 13.98 | 5,629,196 | -0.08(-0.58%) |
Dec 15, 2016 | 14.06 | 14.19 | 13.76 | 14.06 | 2,665,593 | +0.12(+0.86%) |
Dec 14, 2016 | 13.68 | 14.24 | 13.68 | 13.95 | 2,474,583 | -0.13(-0.95%) |
Dec 13, 2016 | 13.89 | 14.18 | 13.77 | 14.08 | 2,215,148 | +0.08(+0.59%) |
Dec 12, 2016 | 14.16 | 14.30 | 13.91 | 14.00 | 2,283,814 | -0.31(-2.19%) |
Dec 09, 2016 | 14.29 | 14.34 | 14.12 | 14.31 | 2,234,675 | +0.01(+0.10%) |
Dec 08, 2016 | 14.17 | 14.37 | 14.01 | 14.30 | 2,667,391 | +0.21(+1.48%) |
Dec 07, 2016 | 14.09 | 14.19 | 14.04 | 14.09 | 2,482,371 | -0.04(-0.26%) |
Dec 06, 2016 | 13.95 | 14.13 | 13.82 | 14.12 | 2,349,157 | +0.30(+2.16%) |
Dec 05, 2016 | 13.61 | 13.84 | 13.59 | 13.83 | 2,889,572 | +0.33(+2.43%) |
Dec 02, 2016 | 13.54 | 13.57 | 13.43 | 13.50 | 2,066,470 | -0.10(-0.71%) |
Dec 01, 2016 | 13.36 | 13.60 | 13.18 | 13.59 | 2,970,697 | +0.34(+2.53%) |
Nov 30, 2016 | 13.22 | 13.26 | 13.12 | 13.26 | 2,328,441 | +0.21(+1.60%) |
Nov 29, 2016 | 13.06 | 13.22 | 13.02 | 13.05 | 2,142,936 | +0.00(+0.00%) |
Nov 28, 2016 | 13.29 | 13.35 | 13.03 | 13.05 | 1,606,631 | -0.36(-2.67%) |
Nov 25, 2016 | 13.34 | 13.42 | 13.29 | 13.41 | 726,959 | +0.07(+0.56%) |
Nov 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 13.35 | 13.39 | 13.28 | 13.32 | 2,259,537 | +0.03(+0.22%) |
Nov 21, 2016 | 13.30 | 13.36 | 13.21 | 13.29 | 3,539,870 | +0.04(+0.34%) |
Nov 18, 2016 | 13.16 | 13.33 | 13.15 | 13.24 | 3,982,570 | +0.07(+0.51%) |
Nov 17, 2016 | 13.36 | 13.38 | 13.15 | 13.18 | 3,498,368 | -0.13(-0.95%) |
Nov 16, 2016 | 13.27 | 13.50 | 13.26 | 13.30 | 2,552,786 | -0.13(-1.00%) |
Nov 15, 2016 | 13.27 | 13.45 | 13.01 | 13.44 | 2,189,737 | +0.08(+0.61%) |
Nov 14, 2016 | 13.25 | 13.80 | 13.24 | 13.36 | 3,608,729 | +0.28(+2.17%) |
Nov 11, 2016 | 12.32 | 13.10 | 12.32 | 13.07 | 4,196,016 | +0.48(+3.79%) |
Nov 10, 2016 | 12.22 | 12.70 | 12.09 | 12.60 | 3,982,974 | +0.57(+4.78%) |
Nov 09, 2016 | 11.51 | 12.09 | 11.42 | 12.02 | 4,491,409 | +0.75(+6.62%) |
Nov 08, 2016 | 11.36 | 11.38 | 11.26 | 11.27 | 2,986,817 | -0.13(-1.18%) |
Nov 07, 2016 | 11.39 | 11.52 | 11.27 | 11.41 | 3,411,555 | +0.25(+2.27%) |
Nov 04, 2016 | 11.11 | 11.25 | 11.02 | 11.15 | 2,040,462 | +0.05(+0.47%) |
Nov 03, 2016 | 11.12 | 11.15 | 11.05 | 11.10 | 1,464,678 | +0.04(+0.41%) |
Nov 02, 2016 | 11.25 | 11.26 | 11.06 | 11.06 | 1,680,480 | -0.26(-2.31%) |