Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.75 | 18.85 | 18.66 | 18.70 | 987,737 | +0.01(+0.07%) |
Jan 30, 2017 | 18.60 | 18.69 | 18.45 | 18.69 | 725,532 | +0.07(+0.37%) |
Jan 27, 2017 | 18.49 | 18.63 | 18.38 | 18.62 | 503,086 | +0.14(+0.74%) |
Jan 26, 2017 | 18.50 | 18.60 | 18.41 | 18.49 | 584,106 | +0.03(+0.15%) |
Jan 25, 2017 | 18.44 | 18.47 | 18.33 | 18.46 | 519,397 | +0.08(+0.45%) |
Jan 24, 2017 | 18.32 | 18.46 | 18.23 | 18.38 | 1,089,560 | +0.03(+0.15%) |
Jan 23, 2017 | 18.14 | 18.36 | 18.03 | 18.35 | 836,252 | +0.22(+1.24%) |
Jan 20, 2017 | 18.12 | 18.19 | 18.02 | 18.12 | 1,192,288 | -0.02(-0.11%) |
Jan 19, 2017 | 18.25 | 18.37 | 18.05 | 18.15 | 1,671,303 | -0.06(-0.34%) |
Jan 18, 2017 | 18.06 | 18.28 | 18.00 | 18.21 | 1,225,174 | +0.10(+0.53%) |
Jan 17, 2017 | 17.89 | 18.15 | 17.66 | 18.11 | 1,578,665 | -0.05(-0.30%) |
Jan 13, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.20(+1.14%) | |
Jan 12, 2017 | 17.84 | 17.97 | 17.66 | 17.96 | 901,857 | +0.11(+0.61%) |
Jan 11, 2017 | 17.63 | 17.86 | 17.62 | 17.85 | 1,081,320 | +0.25(+1.43%) |
Jan 10, 2017 | 17.48 | 17.65 | 17.35 | 17.60 | 1,291,641 | +0.07(+0.39%) |
Jan 09, 2017 | 17.38 | 17.56 | 17.26 | 17.53 | 1,091,864 | +0.16(+0.94%) |
Jan 06, 2017 | 17.31 | 17.40 | 17.16 | 17.37 | 962,928 | +0.07(+0.43%) |
Jan 05, 2017 | 17.28 | 17.33 | 17.18 | 17.29 | 1,031,488 | -0.06(-0.35%) |
Jan 04, 2017 | 17.23 | 17.37 | 17.10 | 17.35 | 2,048,042 | +0.17(+0.99%) |
Jan 03, 2017 | 17.05 | 17.23 | 16.91 | 17.18 | 985,714 | +0.23(+1.33%) |
Dec 30, 2016 | 16.96 | 16.96 | 16.96 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 16.99 | 17.12 | 16.82 | 17.03 | 569,668 | +0.12(+0.73%) |
Dec 28, 2016 | 17.26 | 17.29 | 16.87 | 16.91 | 401,942 | -0.39(-2.25%) |
Dec 27, 2016 | 17.19 | 17.37 | 17.17 | 17.30 | 458,254 | +0.11(+0.63%) |
Dec 23, 2016 | 17.19 | 17.19 | 17.19 | 0 | +0.11(+0.64%) | |
Dec 22, 2016 | 17.01 | 17.14 | 16.92 | 17.08 | 770,887 | +0.12(+0.68%) |
Dec 21, 2016 | 17.03 | 17.14 | 16.95 | 16.97 | 525,722 | -0.12(-0.72%) |
Dec 20, 2016 | 17.06 | 17.18 | 16.88 | 17.09 | 490,422 | +0.02(+0.12%) |
Dec 19, 2016 | 17.01 | 17.16 | 16.90 | 17.07 | 622,628 | +0.05(+0.32%) |
Dec 16, 2016 | 16.95 | 17.07 | 16.79 | 17.01 | 1,295,848 | +0.19(+1.13%) |
Dec 15, 2016 | 16.82 | 16.95 | 16.71 | 16.82 | 989,730 | -0.05(-0.28%) |
Dec 14, 2016 | 16.97 | 17.05 | 16.83 | 16.87 | 972,397 | -0.16(-0.96%) |
Dec 13, 2016 | 16.88 | 17.06 | 16.85 | 17.03 | 926,836 | +0.25(+1.46%) |
Dec 12, 2016 | 16.86 | 16.92 | 16.70 | 16.79 | 646,538 | -0.10(-0.61%) |
Dec 09, 2016 | 16.96 | 17.02 | 16.84 | 16.89 | 482,774 | -0.07(-0.44%) |
Dec 08, 2016 | 16.93 | 17.02 | 16.90 | 16.97 | 689,608 | -0.09(-0.52%) |
Dec 07, 2016 | 16.63 | 17.14 | 16.63 | 17.05 | 730,287 | +0.42(+2.54%) |
Dec 06, 2016 | 16.69 | 16.78 | 16.50 | 16.63 | 756,150 | +0.00(+0.00%) |
Dec 05, 2016 | 16.58 | 16.69 | 16.50 | 16.63 | 1,106,940 | +0.03(+0.20%) |
Dec 02, 2016 | 16.62 | 16.81 | 16.40 | 16.60 | 906,598 | +0.00(+0.00%) |
Dec 01, 2016 | 16.96 | 17.03 | 16.48 | 16.60 | 1,229,892 | -0.36(-2.10%) |
Nov 30, 2016 | 16.81 | 17.03 | 16.73 | 16.95 | 1,247,831 | +0.09(+0.56%) |
Nov 29, 2016 | 16.82 | 17.09 | 16.82 | 16.86 | 798,724 | +0.01(+0.08%) |
Nov 28, 2016 | 16.75 | 16.88 | 16.73 | 16.85 | 932,046 | +0.07(+0.44%) |
Nov 25, 2016 | 16.77 | 16.89 | 16.67 | 16.77 | 514,322 | +0.05(+0.28%) |
Nov 23, 2016 | 16.73 | 16.73 | 16.73 | 0 | +0.12(+0.73%) | |
Nov 22, 2016 | 16.47 | 16.66 | 16.05 | 16.60 | 1,768,864 | +1.03(+6.61%) |
Nov 21, 2016 | 15.58 | 15.63 | 15.44 | 15.58 | 1,044,514 | +0.11(+0.74%) |
Nov 18, 2016 | 15.19 | 15.47 | 15.14 | 15.46 | 898,066 | +0.24(+1.59%) |
Nov 17, 2016 | 15.24 | 15.31 | 15.14 | 15.22 | 820,395 | +0.02(+0.13%) |
Nov 16, 2016 | 14.82 | 15.21 | 14.76 | 15.20 | 1,234,703 | +0.36(+2.40%) |
Nov 15, 2016 | 14.65 | 15.07 | 14.65 | 14.84 | 1,336,884 | +0.25(+1.70%) |
Nov 14, 2016 | 14.37 | 14.85 | 14.17 | 14.59 | 2,229,608 | +0.15(+1.02%) |
Nov 11, 2016 | 14.59 | 14.67 | 14.18 | 14.45 | 2,370,428 | -0.20(-1.33%) |
Nov 10, 2016 | 15.14 | 15.14 | 14.25 | 14.64 | 3,483,570 | -0.48(-3.20%) |
Nov 09, 2016 | 14.92 | 15.38 | 14.76 | 15.12 | 1,834,862 | -0.12(-0.79%) |
Nov 08, 2016 | 15.66 | 15.70 | 14.95 | 15.25 | 2,618,949 | +0.61(+4.13%) |
Nov 07, 2016 | 14.34 | 14.67 | 14.26 | 14.64 | 1,348,318 | +0.46(+3.27%) |
Nov 04, 2016 | 14.31 | 14.53 | 14.16 | 14.18 | 1,215,271 | -0.15(-1.03%) |
Nov 03, 2016 | 14.42 | 14.60 | 14.32 | 14.32 | 1,965,346 | -0.09(-0.61%) |
Nov 02, 2016 | 14.41 | 14.45 | 14.33 | 14.41 | 862,078 | +0.03(+0.19%) |