Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.45 | 10.45 | 10.06 | 10.20 | 3,479 | -0.52(-4.85%) |
Jan 30, 2017 | 10.72 | 10.72 | 10.64 | 10.72 | 795 | -0.02(-0.19%) |
Jan 27, 2017 | 10.71 | 10.81 | 10.43 | 10.74 | 1,239 | -0.22(-2.01%) |
Jan 26, 2017 | 10.83 | 10.96 | 10.83 | 10.96 | 748 | +0.14(+1.29%) |
Jan 25, 2017 | 11.01 | 11.01 | 10.82 | 10.82 | 3,970 | +0.01(+0.09%) |
Jan 24, 2017 | 11.02 | 11.05 | 10.81 | 10.81 | 4,297 | -0.30(-2.70%) |
Jan 23, 2017 | 11.13 | 11.28 | 11.11 | 11.11 | 2,902 | -0.22(-1.94%) |
Jan 20, 2017 | 10.69 | 11.46 | 10.69 | 11.33 | 3,429 | +0.97(+9.37%) |
Jan 19, 2017 | 10.72 | 10.72 | 10.36 | 10.36 | 3,976 | -0.52(-4.78%) |
Jan 18, 2017 | 10.91 | 11.02 | 10.73 | 10.88 | 3,559 | -0.10(-0.92%) |
Jan 17, 2017 | 11.11 | 11.11 | 10.87 | 10.98 | 6,727 | -0.22(-1.95%) |
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.45(-3.86%) | |
Jan 12, 2017 | 11.99 | 11.99 | 11.36 | 11.65 | 10,071 | -0.33(-2.77%) |
Jan 11, 2017 | 12.18 | 12.18 | 11.93 | 11.98 | 11,432 | -0.65(-5.13%) |
Jan 10, 2017 | 12.58 | 12.64 | 12.43 | 12.63 | 2,300 | +0.21(+1.69%) |
Jan 09, 2017 | 12.71 | 12.79 | 12.41 | 12.42 | 1,573 | -0.44(-3.42%) |
Jan 06, 2017 | 13.41 | 13.41 | 12.80 | 12.86 | 14,367 | -0.59(-4.39%) |
Jan 05, 2017 | 13.60 | 13.60 | 13.19 | 13.45 | 15,898 | -1.66(-10.96%) |
Jan 04, 2017 | 15.10 | 15.32 | 14.96 | 15.11 | 643 | -0.06(-0.38%) |
Jan 03, 2017 | 14.27 | 15.60 | 14.27 | 15.16 | 4,099 | +1.02(+7.23%) |
Dec 30, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.04(+0.30%) | |
Dec 29, 2016 | 14.01 | 14.44 | 14.01 | 14.10 | 4,772 | +0.09(+0.64%) |
Dec 28, 2016 | 14.33 | 14.48 | 14.01 | 14.01 | 7,795 | -0.34(-2.37%) |
Dec 27, 2016 | 14.29 | 14.74 | 14.14 | 14.35 | 2,036 | -0.10(-0.69%) |
Dec 23, 2016 | 14.45 | 14.45 | 14.45 | 0 | -0.38(-2.56%) | |
Dec 22, 2016 | 14.88 | 14.88 | 14.75 | 14.83 | 3,985 | -0.19(-1.26%) |
Dec 21, 2016 | 14.91 | 15.03 | 14.89 | 15.02 | 1,243 | +0.01(+0.07%) |
Dec 20, 2016 | 14.77 | 15.35 | 14.77 | 15.01 | 2,683 | +0.25(+1.69%) |
Dec 19, 2016 | 15.11 | 15.11 | 14.70 | 14.76 | 4,919 | -0.30(-1.99%) |
Dec 16, 2016 | 14.26 | 15.29 | 14.20 | 15.06 | 3,161 | +0.83(+5.83%) |
Dec 15, 2016 | 14.41 | 14.41 | 14.06 | 14.23 | 2,829 | -0.49(-3.33%) |
Dec 14, 2016 | 15.28 | 15.28 | 14.72 | 14.72 | 2,344 | -0.44(-2.90%) |
Dec 13, 2016 | 15.44 | 15.44 | 15.05 | 15.16 | 2,091 | +0.03(+0.20%) |
Dec 12, 2016 | 15.60 | 15.75 | 15.13 | 15.13 | 5,778 | +0.23(+1.54%) |
Dec 09, 2016 | 14.94 | 14.98 | 14.72 | 14.90 | 6,571 | -0.05(-0.33%) |
Dec 08, 2016 | 15.46 | 15.46 | 14.80 | 14.95 | 22,146 | -0.51(-3.30%) |
Dec 07, 2016 | 15.65 | 15.65 | 15.21 | 15.46 | 7,580 | -0.39(-2.46%) |
Dec 06, 2016 | 16.15 | 16.25 | 15.80 | 15.85 | 7,839 | +0.60(+3.93%) |
Dec 05, 2016 | 15.32 | 15.57 | 15.25 | 15.25 | 10,054 | +0.14(+0.93%) |
Dec 02, 2016 | 14.51 | 15.18 | 14.24 | 15.11 | 16,207 | +0.14(+0.94%) |
Dec 01, 2016 | 15.42 | 15.49 | 14.95 | 14.97 | 26,918 | +0.32(+2.16%) |
Nov 30, 2016 | 13.84 | 14.89 | 13.50 | 14.65 | 35,447 | +1.57(+12.03%) |
Nov 29, 2016 | 12.26 | 13.34 | 12.26 | 13.08 | 8,265 | +1.04(+8.64%) |
Nov 28, 2016 | 12.59 | 12.59 | 11.91 | 12.04 | 8,200 | -0.78(-6.08%) |
Nov 25, 2016 | 13.22 | 13.22 | 12.75 | 12.82 | 5,379 | -0.27(-2.08%) |
Nov 23, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.31(-2.30%) | |
Nov 22, 2016 | 13.44 | 13.45 | 13.07 | 13.40 | 10,703 | -0.31(-2.26%) |
Nov 21, 2016 | 13.84 | 13.84 | 13.49 | 13.71 | 18,797 | -0.14(-1.01%) |
Nov 18, 2016 | 14.72 | 14.72 | 13.85 | 13.85 | 13,461 | -1.25(-8.28%) |
Nov 17, 2016 | 15.35 | 15.40 | 15.01 | 15.10 | 4,951 | -0.09(-0.59%) |
Nov 16, 2016 | 15.50 | 15.70 | 15.01 | 15.19 | 11,158 | -0.49(-3.13%) |
Nov 15, 2016 | 15.87 | 15.87 | 15.50 | 15.68 | 19,655 | -0.07(-0.44%) |
Nov 14, 2016 | 15.85 | 15.97 | 15.65 | 15.75 | 26,195 | -1.02(-6.08%) |
Nov 11, 2016 | 17.00 | 17.00 | 16.51 | 16.77 | 9,689 | -0.23(-1.35%) |
Nov 10, 2016 | 17.54 | 17.71 | 16.78 | 17.00 | 10,372 | -0.71(-4.01%) |
Nov 09, 2016 | 18.00 | 18.00 | 17.38 | 17.71 | 14,113 | -0.77(-4.17%) |
Nov 08, 2016 | 19.28 | 19.28 | 18.00 | 18.48 | 25,841 | -7.43(-28.68%) |
Nov 07, 2016 | 25.29 | 26.01 | 25.29 | 25.91 | 1,853 | +0.72(+2.84%) |
Nov 04, 2016 | 25.22 | 25.35 | 25.17 | 25.19 | 1,507 | -0.26(-1.04%) |
Nov 03, 2016 | 25.40 | 25.61 | 25.40 | 25.46 | 1,909 | +0.53(+2.12%) |
Nov 02, 2016 | 25.70 | 25.70 | 24.93 | 24.93 | 649 | -0.80(-3.11%) |
Nov 01, 2016 | 26.50 | 26.50 | 25.73 | 25.73 | 2,100 | -0.49(-1.87%) |
Oct 31, 2016 | 26.59 | 26.59 | 25.95 | 26.22 | 4,737 | -1.12(-4.10%) |
Oct 28, 2016 | 27.34 | 27.34 | 27.34 | 27.34 | 233 | -0.23(-0.83%) |
Oct 27, 2016 | 27.57 | 27.57 | 27.57 | 27.57 | 218 | -0.18(-0.65%) |
Oct 26, 2016 | 27.78 | 28.00 | 27.72 | 27.75 | 1,076 | -1.03(-3.56%) |
Oct 25, 2016 | 28.75 | 28.78 | 28.75 | 28.78 | 725 | -0.34(-1.18%) |
Oct 24, 2016 | 29.18 | 29.18 | 28.78 | 29.12 | 2,322 | -0.33(-1.13%) |
Oct 21, 2016 | 29.45 | 29.52 | 29.30 | 29.45 | 553 | -0.09(-0.30%) |
Oct 20, 2016 | 29.62 | 29.70 | 29.48 | 29.54 | 1,304 | +0.57(+1.98%) |
Oct 19, 2016 | 28.70 | 28.97 | 28.70 | 28.97 | 578 | +0.49(+1.72%) |
Oct 18, 2016 | 28.48 | 28.48 | 28.48 | 28.48 | 424 | -0.23(-0.80%) |
Oct 17, 2016 | 29.59 | 29.59 | 28.71 | 28.71 | 877 | -0.03(-0.12%) |
Oct 14, 2016 | 28.60 | 28.79 | 28.36 | 28.74 | 3,404 | +0.80(+2.88%) |
Oct 13, 2016 | 28.40 | 28.40 | 27.78 | 27.94 | 634 | -0.56(-1.96%) |
Oct 12, 2016 | 28.84 | 28.84 | 28.39 | 28.50 | 1,322 | +0.16(+0.56%) |
Oct 11, 2016 | 29.35 | 29.35 | 28.13 | 28.34 | 2,543 | -0.72(-2.49%) |
Oct 10, 2016 | 27.83 | 29.09 | 27.83 | 29.06 | 1,838 | +1.38(+4.99%) |
Oct 07, 2016 | 28.25 | 28.25 | 27.68 | 27.68 | 679 | -0.64(-2.26%) |
Oct 06, 2016 | 28.56 | 28.56 | 28.22 | 28.32 | 932 | +0.37(+1.32%) |
Oct 05, 2016 | 27.40 | 28.26 | 27.40 | 27.95 | 2,277 | +0.83(+3.06%) |
Oct 04, 2016 | 27.50 | 27.63 | 26.89 | 27.12 | 2,653 | +0.40(+1.50%) |
Oct 03, 2016 | 26.56 | 26.72 | 26.56 | 26.72 | 412 | +0.88(+3.41%) |
Sep 30, 2016 | 25.72 | 25.84 | 25.72 | 25.84 | 460 | +0.69(+2.74%) |
Sep 29, 2016 | 25.08 | 25.80 | 25.08 | 25.15 | 4,196 | +1.56(+6.61%) |
Sep 28, 2016 | 23.72 | 23.80 | 22.89 | 23.59 | 3,585 | -0.14(-0.61%) |
Sep 27, 2016 | 23.65 | 23.94 | 23.55 | 23.73 | 4,408 | -0.90(-3.65%) |
Sep 26, 2016 | 24.66 | 24.66 | 24.63 | 24.63 | 716 | -0.79(-3.10%) |
Sep 23, 2016 | 25.36 | 25.42 | 25.36 | 25.42 | 603 | +0.44(+1.76%) |
Sep 22, 2016 | 24.96 | 25.24 | 24.96 | 24.98 | 1,308 | +0.82(+3.39%) |
Sep 21, 2016 | 23.40 | 24.24 | 23.40 | 24.16 | 4,557 | -0.08(-0.33%) |
Sep 19, 2016 | 24.20 | 24.40 | 24.20 | 24.24 | 36 | +0.12(+0.50%) |
Sep 16, 2016 | 23.87 | 24.28 | 23.66 | 24.12 | 5,060 | -0.31(-1.27%) |
Sep 15, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 154 | +0.00(+0.00%) |
Sep 14, 2016 | 24.67 | 24.67 | 24.36 | 24.43 | 2,046 | -0.38(-1.53%) |
Sep 13, 2016 | 25.07 | 25.07 | 24.81 | 24.81 | 489 | -1.37(-5.23%) |
Sep 12, 2016 | 25.71 | 26.20 | 25.71 | 26.18 | 1,556 | -0.17(-0.65%) |
Sep 09, 2016 | 26.76 | 26.88 | 26.35 | 26.35 | 1,024 | -0.44(-1.63%) |
Sep 08, 2016 | 26.05 | 26.79 | 26.05 | 26.79 | 4,002 | +1.43(+5.64%) |
Sep 07, 2016 | 25.67 | 25.67 | 25.36 | 25.36 | 1,467 | +0.46(+1.84%) |
Sep 06, 2016 | 24.97 | 25.20 | 24.85 | 24.90 | 1,935 | +0.35(+1.43%) |
Sep 02, 2016 | 24.39 | 24.55 | 24.55 | 24.55 | 1,400 | -0.29(-1.17%) |
Sep 01, 2016 | 24.80 | 25.07 | 24.44 | 24.84 | 2,328 | +0.55(+2.26%) |
Aug 31, 2016 | 23.99 | 24.29 | 23.99 | 24.29 | 741 | +0.20(+0.83%) |
Aug 30, 2016 | 24.29 | 24.29 | 24.09 | 24.09 | 866 | -0.12(-0.50%) |
Aug 29, 2016 | 24.24 | 24.24 | 24.21 | 24.21 | 291 | -0.58(-2.34%) |
Aug 26, 2016 | 25.40 | 25.58 | 24.50 | 24.79 | 3,375 | -0.56(-2.21%) |
Aug 25, 2016 | 25.64 | 25.89 | 25.35 | 25.35 | 1,713 | -0.84(-3.21%) |
Aug 24, 2016 | 26.35 | 26.53 | 26.02 | 26.19 | 4,411 | +0.03(+0.11%) |
Aug 23, 2016 | 26.15 | 26.48 | 26.15 | 26.16 | 2,826 | +0.08(+0.31%) |
Aug 22, 2016 | 25.84 | 26.25 | 25.83 | 26.08 | 2,822 | -0.23(-0.87%) |
Aug 19, 2016 | 26.20 | 26.41 | 26.01 | 26.31 | 1,344 | +0.12(+0.45%) |
Aug 18, 2016 | 25.85 | 26.32 | 25.85 | 26.19 | 4,217 | +0.50(+1.96%) |
Aug 17, 2016 | 24.98 | 25.76 | 24.98 | 25.69 | 2,330 | -0.05(-0.20%) |
Aug 16, 2016 | 25.94 | 26.07 | 25.74 | 25.74 | 4,772 | +0.23(+0.90%) |
Aug 15, 2016 | 24.98 | 25.68 | 24.98 | 25.51 | 3,335 | +0.83(+3.36%) |
Aug 12, 2016 | 24.95 | 24.95 | 24.53 | 24.68 | 4,369 | +1.24(+5.29%) |
Aug 11, 2016 | 23.37 | 23.44 | 23.37 | 23.44 | 1,229 | +0.04(+0.17%) |
Aug 10, 2016 | 24.12 | 24.31 | 23.33 | 23.40 | 3,039 | +0.01(+0.04%) |
Aug 09, 2016 | 23.80 | 23.95 | 23.37 | 23.39 | 5,411 | +0.18(+0.78%) |
Aug 08, 2016 | 21.96 | 23.34 | 21.96 | 23.21 | 3,625 | +2.03(+9.58%) |
Aug 05, 2016 | 21.11 | 21.18 | 20.95 | 21.18 | 957 | +0.32(+1.53%) |
Aug 04, 2016 | 20.41 | 20.99 | 20.41 | 20.86 | 2,662 | +0.71(+3.52%) |
Aug 03, 2016 | 20.14 | 20.69 | 19.86 | 20.15 | 4,742 | -0.84(-4.00%) |
Aug 02, 2016 | 21.36 | 21.41 | 20.97 | 20.99 | 2,406 | -1.38(-6.17%) |
Aug 01, 2016 | 23.05 | 24.72 | 22.22 | 22.37 | 2,572 | -1.48(-6.21%) |
Jul 29, 2016 | 23.76 | 23.90 | 23.76 | 23.85 | 1,116 | +0.51(+2.19%) |
Jul 28, 2016 | 23.44 | 23.79 | 23.10 | 23.34 | 1,829 | -0.42(-1.77%) |
Jul 27, 2016 | 23.85 | 24.03 | 23.65 | 23.76 | 3,365 | +0.64(+2.77%) |
Jul 26, 2016 | 23.11 | 23.39 | 23.00 | 23.12 | 8,574 | -0.06(-0.26%) |
Jul 25, 2016 | 23.30 | 23.30 | 23.18 | 23.18 | 2,310 | -0.35(-1.51%) |
Jul 22, 2016 | 23.03 | 23.73 | 23.00 | 23.53 | 14,146 | -1.22(-4.92%) |
Jul 21, 2016 | 25.08 | 25.21 | 24.65 | 24.75 | 10,872 | +1.83(+8.00%) |