Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.54 | 18.47 | 17.42 | 18.24 | 99,352 | +0.69(+3.93%) |
Jan 30, 2017 | 18.23 | 18.28 | 17.35 | 17.55 | 100,911 | -0.83(-4.52%) |
Jan 27, 2017 | 18.05 | 18.49 | 18.05 | 18.38 | 56,660 | +0.46(+2.57%) |
Jan 26, 2017 | 18.42 | 18.43 | 17.68 | 17.92 | 132,155 | -0.50(-2.71%) |
Jan 25, 2017 | 17.85 | 18.71 | 17.50 | 18.42 | 148,340 | +0.78(+4.39%) |
Jan 24, 2017 | 18.01 | 18.10 | 17.37 | 17.64 | 87,386 | -0.45(-2.46%) |
Jan 23, 2017 | 18.57 | 18.57 | 17.63 | 18.09 | 160,105 | +0.57(+3.25%) |
Jan 20, 2017 | 17.72 | 17.74 | 17.29 | 17.52 | 55,634 | -0.09(-0.51%) |
Jan 19, 2017 | 17.62 | 17.74 | 17.36 | 17.61 | 74,655 | -0.25(-1.40%) |
Jan 18, 2017 | 17.62 | 17.94 | 17.25 | 17.86 | 85,453 | +0.01(+0.06%) |
Jan 17, 2017 | 18.49 | 18.49 | 17.76 | 17.85 | 93,671 | -0.46(-2.51%) |
Jan 13, 2017 | 18.31 | 18.31 | 18.31 | 0 | +0.12(+0.66%) | |
Jan 12, 2017 | 18.50 | 18.52 | 18.05 | 18.19 | 68,907 | -0.44(-2.36%) |
Jan 11, 2017 | 18.74 | 19.32 | 18.32 | 18.63 | 100,405 | +0.05(+0.27%) |
Jan 10, 2017 | 19.02 | 19.30 | 18.54 | 18.58 | 127,972 | -0.37(-1.95%) |
Jan 09, 2017 | 18.84 | 19.04 | 18.68 | 18.95 | 63,683 | +0.19(+1.01%) |
Jan 06, 2017 | 19.38 | 19.48 | 18.71 | 18.76 | 136,009 | -0.95(-4.82%) |
Jan 05, 2017 | 19.22 | 20.00 | 19.17 | 19.71 | 131,781 | +0.81(+4.29%) |
Jan 04, 2017 | 18.45 | 19.23 | 18.18 | 18.90 | 113,765 | +0.78(+4.30%) |
Jan 03, 2017 | 17.69 | 18.25 | 17.58 | 18.12 | 164,840 | +1.17(+6.90%) |
Dec 30, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.28(+1.68%) | |
Dec 29, 2016 | 16.75 | 16.99 | 16.50 | 16.67 | 110,015 | +0.01(+0.06%) |
Dec 28, 2016 | 17.05 | 17.20 | 16.51 | 16.66 | 129,959 | -0.40(-2.34%) |
Dec 27, 2016 | 17.32 | 17.60 | 17.00 | 17.06 | 82,513 | -0.19(-1.10%) |
Dec 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.20(+1.17%) | |
Dec 22, 2016 | 17.35 | 17.46 | 16.85 | 17.05 | 120,140 | -0.30(-1.73%) |
Dec 21, 2016 | 17.63 | 18.31 | 17.26 | 17.35 | 163,572 | +0.27(+1.58%) |
Dec 20, 2016 | 16.38 | 17.16 | 16.38 | 17.08 | 176,571 | +0.56(+3.39%) |
Dec 19, 2016 | 16.62 | 16.70 | 16.32 | 16.52 | 155,475 | -0.53(-3.11%) |
Dec 16, 2016 | 17.33 | 17.65 | 16.81 | 17.05 | 160,755 | -0.26(-1.50%) |
Dec 15, 2016 | 17.40 | 17.47 | 16.80 | 17.31 | 154,531 | -0.12(-0.69%) |
Dec 14, 2016 | 17.94 | 18.35 | 17.42 | 17.43 | 107,319 | -0.82(-4.49%) |
Dec 13, 2016 | 17.65 | 18.52 | 17.65 | 18.25 | 93,955 | +0.62(+3.52%) |
Dec 12, 2016 | 17.72 | 17.93 | 17.17 | 17.63 | 119,089 | +0.11(+0.63%) |
Dec 09, 2016 | 17.17 | 17.55 | 17.17 | 17.52 | 44,279 | +0.37(+2.16%) |
Dec 08, 2016 | 17.36 | 17.45 | 16.63 | 17.15 | 126,537 | -0.32(-1.83%) |
Dec 07, 2016 | 17.87 | 18.00 | 17.27 | 17.47 | 164,855 | +0.18(+1.04%) |
Dec 06, 2016 | 17.85 | 17.90 | 17.05 | 17.29 | 160,196 | +0.07(+0.41%) |
Dec 05, 2016 | 17.08 | 17.57 | 17.01 | 17.22 | 77,074 | +0.22(+1.29%) |
Dec 02, 2016 | 16.67 | 17.22 | 16.67 | 17.00 | 92,720 | +0.60(+3.66%) |
Dec 01, 2016 | 17.09 | 17.09 | 16.09 | 16.40 | 129,636 | -0.46(-2.73%) |
Nov 30, 2016 | 17.69 | 17.69 | 16.86 | 16.86 | 78,184 | -0.76(-4.31%) |
Nov 29, 2016 | 17.99 | 17.99 | 17.60 | 17.62 | 194,726 | +0.22(+1.26%) |
Nov 28, 2016 | 17.98 | 17.98 | 17.27 | 17.40 | 92,043 | -0.65(-3.60%) |
Nov 25, 2016 | 17.64 | 18.08 | 17.49 | 18.05 | 92,198 | +0.64(+3.68%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | -0.53(-2.95%) | |
Nov 22, 2016 | 18.10 | 18.11 | 17.70 | 17.94 | 90,562 | -0.06(-0.33%) |
Nov 21, 2016 | 17.88 | 18.06 | 17.65 | 18.00 | 81,474 | +0.08(+0.45%) |
Nov 18, 2016 | 18.35 | 18.53 | 17.63 | 17.92 | 99,511 | -0.39(-2.13%) |
Nov 17, 2016 | 19.48 | 19.48 | 18.27 | 18.31 | 164,413 | -1.39(-7.06%) |
Nov 16, 2016 | 20.28 | 20.64 | 19.63 | 19.70 | 268,145 | +0.96(+5.12%) |
Nov 15, 2016 | 19.16 | 19.18 | 18.68 | 18.74 | 59,779 | -0.35(-1.83%) |
Nov 14, 2016 | 19.17 | 19.20 | 18.70 | 19.09 | 76,409 | -0.04(-0.21%) |
Nov 11, 2016 | 19.04 | 19.50 | 18.83 | 19.13 | 79,920 | -0.19(-0.98%) |
Nov 10, 2016 | 19.20 | 19.84 | 19.10 | 19.32 | 129,208 | +1.17(+6.45%) |
Nov 09, 2016 | 17.75 | 18.17 | 17.03 | 18.15 | 195,662 | +1.59(+9.60%) |
Nov 08, 2016 | 16.71 | 16.76 | 16.40 | 16.56 | 92,782 | -0.13(-0.78%) |
Nov 07, 2016 | 17.12 | 17.12 | 16.35 | 16.69 | 106,905 | -0.50(-2.91%) |
Nov 04, 2016 | 17.08 | 17.26 | 16.95 | 17.19 | 93,316 | +0.10(+0.59%) |
Nov 03, 2016 | 17.67 | 17.83 | 17.09 | 17.09 | 73,154 | -0.23(-1.33%) |
Nov 02, 2016 | 18.03 | 18.05 | 17.21 | 17.32 | 54,981 | -0.48(-2.70%) |