Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.78 | 18.67 | 17.57 | 18.56 | 165,994 | +0.76(+4.27%) |
Jan 30, 2017 | 17.92 | 18.00 | 17.68 | 17.80 | 57,624 | -0.17(-0.95%) |
Jan 27, 2017 | 17.53 | 18.04 | 17.52 | 17.97 | 106,755 | +0.39(+2.22%) |
Jan 26, 2017 | 18.07 | 18.53 | 17.43 | 17.58 | 78,202 | -0.53(-2.93%) |
Jan 25, 2017 | 17.92 | 18.25 | 17.81 | 18.11 | 79,014 | +0.17(+0.95%) |
Jan 24, 2017 | 17.33 | 18.37 | 17.33 | 17.94 | 200,841 | +0.77(+4.48%) |
Jan 23, 2017 | 17.38 | 17.48 | 17.17 | 17.17 | 35,828 | -0.21(-1.21%) |
Jan 20, 2017 | 17.65 | 17.75 | 17.29 | 17.38 | 70,836 | -0.11(-0.63%) |
Jan 19, 2017 | 17.70 | 17.77 | 17.31 | 17.49 | 56,984 | -0.08(-0.46%) |
Jan 18, 2017 | 17.70 | 18.09 | 17.49 | 17.57 | 150,347 | +0.00(+0.00%) |
Jan 17, 2017 | 17.61 | 17.96 | 17.42 | 17.57 | 51,308 | -0.22(-1.24%) |
Jan 13, 2017 | 17.79 | 17.79 | 17.79 | 0 | +0.17(+0.96%) | |
Jan 12, 2017 | 17.99 | 18.29 | 17.49 | 17.62 | 66,266 | -0.78(-4.24%) |
Jan 11, 2017 | 18.63 | 18.63 | 18.09 | 18.40 | 80,954 | -0.10(-0.54%) |
Jan 10, 2017 | 18.34 | 18.64 | 18.34 | 18.50 | 86,117 | +0.15(+0.82%) |
Jan 09, 2017 | 18.79 | 18.79 | 18.30 | 18.35 | 344,121 | -0.42(-2.24%) |
Jan 06, 2017 | 19.53 | 19.53 | 18.74 | 18.77 | 70,266 | -0.74(-3.79%) |
Jan 05, 2017 | 19.56 | 19.62 | 19.03 | 19.51 | 97,291 | -0.12(-0.61%) |
Jan 04, 2017 | 19.17 | 19.70 | 19.07 | 19.63 | 229,632 | +0.56(+2.94%) |
Jan 03, 2017 | 19.31 | 19.48 | 18.86 | 19.07 | 107,671 | -0.01(-0.05%) |
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 19.00 | 19.13 | 18.90 | 19.06 | 86,218 | +0.07(+0.37%) |
Dec 28, 2016 | 19.00 | 19.00 | 18.76 | 18.99 | 145,012 | +0.00(+0.00%) |
Dec 27, 2016 | 18.85 | 19.22 | 18.81 | 18.99 | 46,951 | +0.10(+0.53%) |
Dec 23, 2016 | 18.89 | 18.89 | 18.89 | 0 | +0.16(+0.85%) | |
Dec 22, 2016 | 18.87 | 18.87 | 18.29 | 18.73 | 67,291 | -0.01(-0.05%) |
Dec 21, 2016 | 18.94 | 19.00 | 18.74 | 18.74 | 39,219 | -0.26(-1.37%) |
Dec 20, 2016 | 18.95 | 19.10 | 18.52 | 19.00 | 86,988 | +0.22(+1.17%) |
Dec 19, 2016 | 19.00 | 19.01 | 18.75 | 18.78 | 78,091 | -0.16(-0.84%) |
Dec 16, 2016 | 19.50 | 19.57 | 18.89 | 18.94 | 150,804 | -0.59(-3.02%) |
Dec 15, 2016 | 19.49 | 19.90 | 19.45 | 19.53 | 111,049 | +0.00(+0.00%) |
Dec 14, 2016 | 19.64 | 19.90 | 19.31 | 19.53 | 88,274 | -0.26(-1.31%) |
Dec 13, 2016 | 19.73 | 20.07 | 19.66 | 19.79 | 64,362 | +0.09(+0.46%) |
Dec 12, 2016 | 20.07 | 20.07 | 19.52 | 19.70 | 115,919 | -0.29(-1.45%) |
Dec 09, 2016 | 19.60 | 20.10 | 19.58 | 19.99 | 142,289 | +0.72(+3.74%) |
Dec 08, 2016 | 18.99 | 19.50 | 18.76 | 19.27 | 162,041 | +0.44(+2.34%) |
Dec 07, 2016 | 18.33 | 18.92 | 18.14 | 18.83 | 83,691 | +0.61(+3.35%) |
Dec 06, 2016 | 18.08 | 18.38 | 17.91 | 18.22 | 155,499 | +0.22(+1.22%) |
Dec 05, 2016 | 17.89 | 18.27 | 17.62 | 18.00 | 109,611 | +0.13(+0.73%) |
Dec 02, 2016 | 18.17 | 18.31 | 17.87 | 17.87 | 42,742 | -0.27(-1.49%) |
Dec 01, 2016 | 18.25 | 18.29 | 17.99 | 18.14 | 106,901 | -0.06(-0.33%) |
Nov 30, 2016 | 18.44 | 18.49 | 17.56 | 18.20 | 125,454 | -0.08(-0.44%) |
Nov 29, 2016 | 18.15 | 18.50 | 18.00 | 18.28 | 119,204 | +0.04(+0.22%) |
Nov 28, 2016 | 18.22 | 18.34 | 18.05 | 18.24 | 71,387 | +0.02(+0.11%) |
Nov 25, 2016 | 18.58 | 18.59 | 18.15 | 18.22 | 73,071 | -0.36(-1.94%) |
Nov 23, 2016 | 18.58 | 18.58 | 18.58 | 0 | +0.79(+4.44%) | |
Nov 22, 2016 | 17.66 | 17.80 | 17.58 | 17.79 | 82,619 | +0.28(+1.60%) |
Nov 21, 2016 | 17.61 | 17.83 | 17.40 | 17.51 | 72,048 | +0.01(+0.06%) |
Nov 18, 2016 | 17.15 | 17.83 | 17.15 | 17.50 | 136,229 | +0.31(+1.80%) |
Nov 17, 2016 | 17.50 | 17.79 | 17.18 | 17.19 | 89,850 | -0.30(-1.72%) |
Nov 16, 2016 | 17.37 | 17.53 | 16.66 | 17.49 | 83,829 | +0.05(+0.29%) |
Nov 15, 2016 | 17.30 | 17.50 | 17.11 | 17.44 | 156,457 | +0.16(+0.93%) |
Nov 14, 2016 | 17.59 | 17.85 | 17.11 | 17.28 | 294,218 | -0.17(-0.97%) |
Nov 11, 2016 | 16.88 | 17.56 | 16.78 | 17.45 | 152,920 | +0.57(+3.38%) |
Nov 10, 2016 | 16.49 | 17.19 | 16.39 | 16.88 | 135,986 | +0.54(+3.30%) |
Nov 09, 2016 | 15.75 | 16.35 | 15.47 | 16.34 | 106,097 | +0.33(+2.06%) |
Nov 08, 2016 | 16.05 | 16.15 | 15.80 | 16.01 | 63,208 | -0.03(-0.19%) |
Nov 07, 2016 | 15.95 | 16.11 | 15.67 | 16.04 | 150,334 | +0.42(+2.69%) |
Nov 04, 2016 | 15.29 | 15.90 | 15.29 | 15.62 | 179,544 | +0.31(+2.02%) |
Nov 03, 2016 | 15.02 | 15.36 | 14.93 | 15.31 | 120,687 | +0.30(+2.00%) |
Nov 02, 2016 | 14.90 | 15.16 | 14.75 | 15.01 | 206,465 | +0.12(+0.81%) |