Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.15 | 17.46 | 16.97 | 17.37 | 311,120 | +0.31(+1.80%) |
Jan 30, 2017 | 17.41 | 17.41 | 16.71 | 17.06 | 492,076 | -0.48(-2.76%) |
Jan 27, 2017 | 17.46 | 17.85 | 17.39 | 17.54 | 612,953 | +0.00(+0.00%) |
Jan 26, 2017 | 17.54 | 17.85 | 17.02 | 17.54 | 1,000,421 | +0.18(+1.01%) |
Jan 25, 2017 | 17.15 | 17.68 | 17.06 | 17.37 | 1,319,191 | +0.22(+1.28%) |
Jan 24, 2017 | 16.84 | 17.50 | 16.49 | 17.15 | 1,910,683 | +0.44(+2.63%) |
Jan 23, 2017 | 16.97 | 17.19 | 16.38 | 16.71 | 736,667 | -0.26(-1.55%) |
Jan 20, 2017 | 16.62 | 17.68 | 16.62 | 16.97 | 957,519 | +0.57(+3.49%) |
Jan 19, 2017 | 16.88 | 17.10 | 16.31 | 16.40 | 511,616 | -0.22(-1.32%) |
Jan 18, 2017 | 16.58 | 16.71 | 16.40 | 16.62 | 719,653 | -0.04(-0.26%) |
Jan 17, 2017 | 16.71 | 16.71 | 16.44 | 16.66 | 449,988 | +0.09(+0.53%) |
Jan 13, 2017 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 17.06 | 17.06 | 16.18 | 16.53 | 410,825 | -0.18(-1.05%) |
Jan 11, 2017 | 16.36 | 16.93 | 16.36 | 16.71 | 648,793 | +0.35(+2.15%) |
Jan 10, 2017 | 16.58 | 16.88 | 16.00 | 16.36 | 603,260 | -0.13(-0.80%) |
Jan 09, 2017 | 17.06 | 17.19 | 16.00 | 16.49 | 1,125,708 | -0.66(-3.85%) |
Jan 06, 2017 | 17.76 | 18.03 | 16.97 | 17.15 | 681,891 | -0.62(-3.47%) |
Jan 05, 2017 | 18.55 | 18.82 | 17.24 | 17.76 | 616,765 | -0.70(-3.81%) |
Jan 04, 2017 | 18.20 | 18.66 | 17.96 | 18.47 | 536,946 | +0.40(+2.19%) |
Jan 03, 2017 | 17.85 | 18.47 | 17.32 | 18.07 | 559,957 | +0.66(+3.79%) |
Dec 30, 2016 | 17.41 | 17.41 | 17.41 | 0 | -0.04(-0.25%) | |
Dec 29, 2016 | 17.50 | 18.12 | 17.41 | 17.46 | 343,887 | -0.13(-0.75%) |
Dec 28, 2016 | 17.76 | 18.42 | 17.10 | 17.59 | 457,493 | -0.09(-0.50%) |
Dec 27, 2016 | 17.24 | 18.16 | 17.10 | 17.68 | 778,055 | +0.57(+3.34%) |
Dec 23, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.66(+4.01%) | |
Dec 22, 2016 | 16.53 | 16.62 | 16.27 | 16.44 | 283,842 | -0.04(-0.27%) |
Dec 21, 2016 | 16.53 | 16.84 | 16.44 | 16.49 | 351,202 | +0.00(+0.00%) |
Dec 20, 2016 | 16.27 | 16.55 | 15.78 | 16.49 | 555,848 | +0.40(+2.46%) |
Dec 19, 2016 | 16.27 | 16.51 | 15.87 | 16.09 | 595,857 | -0.26(-1.61%) |
Dec 16, 2016 | 16.14 | 16.47 | 15.87 | 16.36 | 628,359 | +0.31(+1.92%) |
Dec 15, 2016 | 15.13 | 16.27 | 15.13 | 16.05 | 723,607 | +0.62(+3.99%) |
Dec 14, 2016 | 16.00 | 16.66 | 15.35 | 15.43 | 1,006,934 | -0.84(-5.14%) |
Dec 13, 2016 | 16.40 | 16.49 | 15.30 | 16.27 | 775,681 | -0.09(-0.54%) |
Dec 12, 2016 | 17.41 | 17.41 | 15.83 | 16.36 | 1,181,742 | -0.09(-0.53%) |
Dec 09, 2016 | 17.46 | 17.46 | 16.18 | 16.44 | 918,094 | -0.79(-4.59%) |
Dec 08, 2016 | 16.93 | 17.50 | 16.71 | 17.24 | 563,219 | +0.40(+2.35%) |
Dec 07, 2016 | 17.28 | 17.81 | 16.80 | 16.84 | 609,461 | -0.53(-3.04%) |
Dec 06, 2016 | 17.02 | 17.46 | 16.97 | 17.37 | 458,679 | +0.22(+1.28%) |
Dec 05, 2016 | 16.66 | 17.59 | 16.66 | 17.15 | 1,012,508 | +0.97(+5.98%) |
Dec 02, 2016 | 15.61 | 16.22 | 15.48 | 16.18 | 423,286 | +0.53(+3.37%) |
Dec 01, 2016 | 16.27 | 16.84 | 15.61 | 15.65 | 919,540 | -0.40(-2.47%) |
Nov 30, 2016 | 14.91 | 17.28 | 14.60 | 16.05 | 1,969,454 | +2.07(+14.78%) |
Nov 29, 2016 | 13.98 | 14.16 | 13.01 | 13.98 | 832,771 | -0.26(-1.85%) |
Nov 28, 2016 | 14.77 | 14.91 | 14.16 | 14.25 | 303,891 | -0.53(-3.57%) |
Nov 25, 2016 | 15.04 | 15.21 | 14.33 | 14.77 | 261,138 | -0.35(-2.33%) |
Nov 23, 2016 | 15.13 | 15.13 | 15.13 | 0 | +0.26(+1.78%) | |
Nov 22, 2016 | 15.17 | 15.48 | 14.51 | 14.86 | 511,666 | -0.22(-1.46%) |
Nov 21, 2016 | 14.51 | 15.43 | 14.47 | 15.08 | 1,283,464 | +0.88(+6.19%) |
Nov 18, 2016 | 14.42 | 14.47 | 13.89 | 14.20 | 457,273 | +0.00(+0.00%) |
Nov 17, 2016 | 14.42 | 14.91 | 14.13 | 14.20 | 577,772 | -0.18(-1.22%) |
Nov 16, 2016 | 14.51 | 14.99 | 14.11 | 14.38 | 820,498 | -0.35(-2.39%) |
Nov 15, 2016 | 14.47 | 14.77 | 14.29 | 14.73 | 532,718 | +0.44(+3.08%) |
Nov 14, 2016 | 14.25 | 14.42 | 13.81 | 14.29 | 947,980 | +0.13(+0.93%) |
Nov 11, 2016 | 14.29 | 14.38 | 13.76 | 14.16 | 1,024,145 | -0.31(-2.13%) |
Nov 10, 2016 | 14.47 | 14.77 | 14.07 | 14.47 | 1,025,727 | +0.09(+0.61%) |
Nov 09, 2016 | 13.37 | 14.99 | 13.37 | 14.38 | 992,829 | +1.19(+9.00%) |
Nov 08, 2016 | 12.97 | 13.87 | 12.93 | 13.19 | 643,746 | +0.09(+0.67%) |
Nov 07, 2016 | 12.88 | 13.41 | 12.88 | 13.10 | 851,124 | +0.35(+2.76%) |
Nov 04, 2016 | 12.75 | 13.15 | 12.09 | 12.75 | 683,740 | -0.04(-0.34%) |
Nov 03, 2016 | 13.37 | 13.89 | 12.75 | 12.79 | 922,592 | -0.44(-3.32%) |
Nov 02, 2016 | 13.67 | 13.94 | 12.71 | 13.23 | 917,328 | -0.66(-4.75%) |