Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.72 | 18.88 | 18.54 | 18.77 | 1,280,554 | +0.00(+0.00%) |
Jan 30, 2017 | 18.72 | 18.80 | 18.39 | 18.77 | 472,157 | -0.14(-0.73%) |
Jan 27, 2017 | 19.05 | 19.05 | 18.63 | 18.91 | 456,609 | -0.05(-0.29%) |
Jan 26, 2017 | 19.02 | 19.02 | 18.74 | 18.96 | 352,748 | +0.00(+0.00%) |
Jan 25, 2017 | 19.16 | 19.40 | 18.72 | 18.96 | 432,751 | +0.03(+0.15%) |
Jan 24, 2017 | 18.66 | 19.05 | 18.55 | 18.94 | 544,254 | +0.39(+2.08%) |
Jan 23, 2017 | 18.63 | 18.77 | 18.22 | 18.55 | 567,759 | -0.08(-0.44%) |
Jan 20, 2017 | 18.83 | 18.94 | 18.58 | 18.63 | 599,492 | -0.14(-0.73%) |
Jan 19, 2017 | 18.85 | 18.96 | 18.58 | 18.77 | 664,701 | -0.05(-0.29%) |
Jan 18, 2017 | 18.52 | 19.02 | 18.30 | 18.83 | 547,860 | +0.30(+1.63%) |
Jan 17, 2017 | 18.91 | 19.05 | 18.50 | 18.52 | 584,358 | -0.36(-1.90%) |
Jan 13, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.36(+1.93%) | |
Jan 12, 2017 | 18.72 | 18.84 | 18.25 | 18.52 | 596,709 | -0.28(-1.46%) |
Jan 11, 2017 | 18.94 | 18.95 | 18.55 | 18.80 | 801,148 | -0.03(-0.15%) |
Jan 10, 2017 | 18.72 | 19.07 | 18.63 | 18.83 | 752,637 | +0.14(+0.74%) |
Jan 09, 2017 | 18.63 | 18.91 | 18.44 | 18.69 | 1,113,909 | +0.11(+0.59%) |
Jan 06, 2017 | 18.55 | 18.58 | 18.11 | 18.58 | 6,553,193 | +0.08(+0.45%) |
Jan 05, 2017 | 17.97 | 18.83 | 17.92 | 18.50 | 2,203,081 | -0.72(-3.73%) |
Jan 04, 2017 | 18.83 | 19.27 | 18.77 | 19.21 | 329,510 | +0.50(+2.65%) |
Jan 03, 2017 | 18.94 | 18.99 | 18.41 | 18.72 | 361,648 | +0.05(+0.29%) |
Dec 30, 2016 | 18.66 | 18.66 | 18.66 | 0 | -0.11(-0.59%) | |
Dec 29, 2016 | 18.55 | 18.80 | 18.47 | 18.77 | 320,419 | +0.25(+1.34%) |
Dec 28, 2016 | 18.91 | 18.91 | 18.47 | 18.52 | 254,145 | -0.30(-1.61%) |
Dec 27, 2016 | 18.83 | 19.21 | 18.69 | 18.83 | 447,613 | -0.06(-0.29%) |
Dec 23, 2016 | 18.88 | 18.88 | 18.88 | 0 | +0.22(+1.18%) | |
Dec 22, 2016 | 18.83 | 18.83 | 18.47 | 18.66 | 285,427 | -0.22(-1.17%) |
Dec 21, 2016 | 18.72 | 18.91 | 18.33 | 18.88 | 447,962 | +0.11(+0.59%) |
Dec 20, 2016 | 18.24 | 18.85 | 18.09 | 18.77 | 908,087 | +0.72(+3.97%) |
Dec 19, 2016 | 17.42 | 18.11 | 17.36 | 18.05 | 755,994 | +0.64(+3.66%) |
Dec 16, 2016 | 17.34 | 17.43 | 17.05 | 17.42 | 894,643 | +0.21(+1.23%) |
Dec 15, 2016 | 16.51 | 17.23 | 16.30 | 17.20 | 634,532 | +0.80(+4.85%) |
Dec 14, 2016 | 16.38 | 16.94 | 16.35 | 16.41 | 1,039,186 | +0.40(+2.49%) |
Dec 13, 2016 | 15.82 | 16.04 | 15.61 | 16.01 | 652,833 | +0.32(+2.03%) |
Dec 12, 2016 | 15.88 | 15.93 | 15.53 | 15.69 | 265,354 | -0.16(-1.01%) |
Dec 09, 2016 | 15.96 | 16.04 | 15.78 | 15.85 | 277,487 | -0.08(-0.50%) |
Dec 08, 2016 | 16.01 | 16.17 | 15.59 | 15.93 | 574,566 | +0.05(+0.33%) |
Dec 07, 2016 | 15.45 | 15.98 | 15.45 | 15.88 | 399,520 | +0.45(+2.93%) |
Dec 06, 2016 | 15.43 | 15.56 | 15.27 | 15.43 | 466,712 | +0.13(+0.87%) |
Dec 05, 2016 | 15.43 | 15.61 | 15.27 | 15.29 | 379,475 | +0.03(+0.17%) |
Dec 02, 2016 | 15.24 | 15.45 | 15.21 | 15.27 | 620,221 | -0.05(-0.35%) |
Dec 01, 2016 | 15.59 | 15.61 | 15.24 | 15.32 | 195,763 | -0.19(-1.20%) |
Nov 30, 2016 | 15.27 | 15.51 | 15.07 | 15.51 | 223,052 | +0.35(+2.28%) |
Nov 29, 2016 | 15.03 | 15.45 | 15.00 | 15.16 | 238,672 | +0.19(+1.24%) |
Nov 28, 2016 | 15.66 | 15.66 | 14.97 | 14.97 | 280,745 | -0.82(-5.21%) |
Nov 25, 2016 | 15.56 | 15.80 | 15.43 | 15.80 | 67,733 | +0.35(+2.23%) |
Nov 23, 2016 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.45 | 15.53 | 15.40 | 15.45 | 262,069 | +0.05(+0.34%) |
Nov 21, 2016 | 15.37 | 15.43 | 15.19 | 15.40 | 213,930 | +0.03(+0.17%) |
Nov 18, 2016 | 15.03 | 15.53 | 15.03 | 15.37 | 251,064 | +0.33(+2.19%) |
Nov 17, 2016 | 15.23 | 15.28 | 14.96 | 15.04 | 189,166 | -0.08(-0.52%) |
Nov 16, 2016 | 14.89 | 15.25 | 14.85 | 15.12 | 257,215 | +0.16(+1.05%) |
Nov 15, 2016 | 14.83 | 15.15 | 14.73 | 14.96 | 335,098 | +0.05(+0.35%) |
Nov 14, 2016 | 14.86 | 15.57 | 14.70 | 14.91 | 686,543 | +0.26(+1.79%) |
Nov 11, 2016 | 14.49 | 14.75 | 14.31 | 14.65 | 331,197 | +0.26(+1.82%) |
Nov 10, 2016 | 14.05 | 15.02 | 13.76 | 14.39 | 397,779 | +0.63(+4.58%) |
Nov 09, 2016 | 13.60 | 14.07 | 13.34 | 13.76 | 523,820 | +0.26(+1.95%) |
Nov 08, 2016 | 13.26 | 13.49 | 13.07 | 13.49 | 155,595 | +0.24(+1.78%) |
Nov 07, 2016 | 13.39 | 14.39 | 13.18 | 13.26 | 178,118 | +0.21(+1.61%) |
Nov 04, 2016 | 12.76 | 13.18 | 12.76 | 13.05 | 178,560 | +0.21(+1.64%) |
Nov 03, 2016 | 13.00 | 13.10 | 12.81 | 12.84 | 95,841 | -0.11(-0.81%) |
Nov 02, 2016 | 13.21 | 13.24 | 12.92 | 12.94 | 92,217 | -0.39(-2.95%) |