Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.59 | 16.90 | 15.59 | 16.76 | 30,530 | +1.26(+8.13%) |
Jan 30, 2017 | 15.40 | 15.52 | 15.16 | 15.50 | 30,095 | -0.11(-0.70%) |
Jan 27, 2017 | 15.54 | 15.84 | 15.39 | 15.61 | 11,951 | +0.17(+1.10%) |
Jan 26, 2017 | 15.84 | 15.95 | 15.39 | 15.44 | 12,255 | -0.56(-3.50%) |
Jan 25, 2017 | 16.61 | 16.61 | 15.75 | 16.00 | 16,367 | -0.70(-4.19%) |
Jan 24, 2017 | 16.93 | 17.00 | 16.47 | 16.70 | 26,071 | -0.30(-1.76%) |
Jan 23, 2017 | 16.81 | 17.00 | 16.60 | 17.00 | 24,866 | +0.32(+1.92%) |
Jan 20, 2017 | 16.06 | 16.93 | 16.06 | 16.68 | 23,419 | +0.61(+3.80%) |
Jan 19, 2017 | 16.68 | 16.74 | 15.75 | 16.07 | 66,917 | -0.50(-3.02%) |
Jan 18, 2017 | 16.68 | 16.90 | 16.50 | 16.57 | 18,991 | -0.11(-0.66%) |
Jan 17, 2017 | 17.17 | 17.17 | 16.65 | 16.68 | 31,704 | -0.32(-1.88%) |
Jan 16, 2017 | 16.62 | 17.20 | 16.62 | 17.00 | 14,167 | +0.40(+2.41%) |
Jan 13, 2017 | 16.37 | 16.80 | 16.36 | 16.60 | 31,951 | +0.20(+1.22%) |
Jan 12, 2017 | 16.18 | 16.76 | 16.01 | 16.40 | 110,645 | +0.50(+3.14%) |
Jan 11, 2017 | 16.49 | 16.49 | 15.72 | 15.90 | 20,557 | -0.60(-3.64%) |
Jan 10, 2017 | 16.18 | 16.56 | 16.18 | 16.50 | 67,524 | +0.36(+2.23%) |
Jan 09, 2017 | 15.99 | 16.35 | 15.99 | 16.14 | 21,241 | +0.27(+1.70%) |
Jan 06, 2017 | 15.67 | 16.02 | 15.37 | 15.87 | 35,044 | +0.09(+0.57%) |
Jan 05, 2017 | 15.73 | 16.25 | 15.73 | 15.78 | 46,382 | +0.40(+2.60%) |
Jan 04, 2017 | 15.53 | 15.53 | 15.23 | 15.38 | 50,681 | +0.04(+0.26%) |
Jan 03, 2017 | 15.97 | 15.97 | 15.15 | 15.34 | 62,950 | +0.01(+0.07%) |
Dec 30, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.66(-4.13%) | |
Dec 29, 2016 | 14.28 | 16.00 | 14.28 | 15.99 | 27,141 | +1.59(+11.04%) |
Dec 28, 2016 | 14.12 | 14.50 | 14.09 | 14.40 | 11,827 | +0.29(+2.06%) |
Dec 23, 2016 | 14.11 | 14.11 | 14.11 | 0 | -0.38(-2.62%) | |
Dec 22, 2016 | 14.80 | 14.90 | 14.42 | 14.49 | 17,323 | -0.43(-2.88%) |
Dec 21, 2016 | 15.46 | 15.80 | 14.55 | 14.92 | 107,914 | -0.38(-2.48%) |
Dec 20, 2016 | 14.20 | 15.80 | 14.10 | 15.30 | 61,248 | +0.83(+5.74%) |
Dec 19, 2016 | 13.93 | 15.10 | 13.89 | 14.47 | 35,029 | +0.02(+0.14%) |
Dec 16, 2016 | 13.48 | 14.58 | 13.05 | 14.45 | 154,902 | +1.40(+10.73%) |
Dec 15, 2016 | 14.80 | 14.80 | 13.05 | 13.05 | 29,262 | -1.75(-11.82%) |
Dec 14, 2016 | 15.64 | 15.73 | 14.75 | 14.80 | 47,650 | -0.80(-5.13%) |
Dec 13, 2016 | 15.43 | 15.70 | 15.25 | 15.60 | 58,276 | +0.38(+2.50%) |
Dec 12, 2016 | 14.80 | 15.30 | 14.66 | 15.22 | 34,253 | +0.52(+3.54%) |
Dec 09, 2016 | 14.52 | 14.98 | 14.45 | 14.70 | 35,848 | +0.16(+1.10%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.14 | 14.54 | 21,685 | +0.24(+1.68%) |
Dec 07, 2016 | 14.15 | 14.68 | 14.14 | 14.30 | 42,069 | +0.02(+0.14%) |
Dec 06, 2016 | 14.56 | 15.00 | 14.00 | 14.28 | 22,491 | -0.51(-3.45%) |
Dec 05, 2016 | 14.26 | 14.80 | 14.19 | 14.79 | 12,951 | +0.33(+2.28%) |
Dec 02, 2016 | 14.80 | 14.89 | 14.41 | 14.46 | 45,773 | -0.48(-3.21%) |
Dec 01, 2016 | 15.38 | 15.40 | 14.79 | 14.94 | 39,455 | -0.66(-4.23%) |
Nov 30, 2016 | 15.84 | 15.88 | 15.30 | 15.60 | 29,545 | -0.60(-3.70%) |
Nov 29, 2016 | 16.51 | 16.51 | 15.87 | 16.20 | 553,290 | -0.50(-2.99%) |
Nov 28, 2016 | 16.30 | 16.70 | 16.25 | 16.70 | 10,134 | +0.36(+2.20%) |
Nov 25, 2016 | 16.61 | 16.61 | 16.19 | 16.34 | 15,567 | +0.00(+0.00%) |
Nov 24, 2016 | 16.93 | 16.93 | 16.22 | 16.34 | 10,666 | -0.53(-3.14%) |
Nov 23, 2016 | 17.16 | 17.16 | 16.33 | 16.87 | 12,666 | -0.29(-1.69%) |
Nov 22, 2016 | 17.26 | 17.26 | 16.88 | 17.16 | 8,369 | +0.13(+0.76%) |
Nov 21, 2016 | 17.02 | 17.27 | 16.85 | 17.03 | 25,339 | -0.07(-0.41%) |
Nov 18, 2016 | 16.64 | 17.39 | 16.40 | 17.10 | 88,181 | +0.32(+1.91%) |
Nov 17, 2016 | 16.44 | 16.95 | 16.33 | 16.78 | 255,371 | +0.25(+1.51%) |
Nov 16, 2016 | 16.58 | 16.65 | 16.35 | 16.53 | 16,526 | -0.11(-0.66%) |
Nov 15, 2016 | 16.23 | 16.70 | 15.86 | 16.64 | 16,354 | +0.69(+4.33%) |
Nov 14, 2016 | 15.13 | 15.99 | 15.02 | 15.95 | 23,629 | +0.30(+1.92%) |
Nov 11, 2016 | 17.00 | 17.00 | 15.22 | 15.65 | 69,012 | -1.64(-9.49%) |
Nov 10, 2016 | 17.93 | 17.93 | 16.97 | 17.29 | 59,799 | -0.90(-4.95%) |
Nov 09, 2016 | 19.20 | 19.25 | 18.75 | 18.19 | 119,819 | -0.31(-1.68%) |
Nov 08, 2016 | 17.90 | 18.62 | 17.71 | 18.50 | 141,672 | +0.69(+3.87%) |
Nov 07, 2016 | 18.00 | 18.09 | 17.33 | 17.81 | 37,975 | -0.12(-0.67%) |
Nov 04, 2016 | 18.45 | 18.60 | 17.64 | 17.93 | 44,174 | -0.52(-2.82%) |
Nov 03, 2016 | 19.00 | 19.01 | 18.45 | 18.45 | 20,232 | -0.75(-3.91%) |
Nov 02, 2016 | 19.20 | 19.33 | 18.93 | 19.20 | 38,526 | +0.05(+0.26%) |