Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.90 | 19.00 | 18.63 | 18.78 | 94,523 | -0.19(-0.99%) |
Jan 30, 2017 | 18.76 | 18.97 | 18.74 | 18.97 | 102,426 | +0.24(+1.27%) |
Jan 27, 2017 | 18.53 | 18.77 | 18.53 | 18.73 | 121,409 | +0.22(+1.18%) |
Jan 26, 2017 | 18.61 | 18.63 | 18.40 | 18.51 | 171,795 | -0.33(-1.76%) |
Jan 25, 2017 | 18.90 | 18.92 | 18.59 | 18.84 | 262,476 | -0.42(-2.17%) |
Jan 24, 2017 | 19.32 | 18.99 | 19.26 | 136,013 | +0.01(+0.06%) | |
Jan 23, 2017 | 18.77 | 19.26 | 18.77 | 19.25 | 185,640 | +0.64(+3.43%) |
Jan 20, 2017 | 18.68 | 18.81 | 18.19 | 18.61 | 176,796 | +0.00(+0.00%) |
Jan 19, 2017 | 18.52 | 18.73 | 18.34 | 18.61 | 250,083 | +0.36(+1.95%) |
Jan 18, 2017 | 18.72 | 18.72 | 18.13 | 18.25 | 161,665 | -0.20(-1.08%) |
Jan 17, 2017 | 18.22 | 18.51 | 18.03 | 18.45 | 198,044 | +0.06(+0.34%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.91(-4.73%) | |
Jan 12, 2017 | 19.35 | 19.37 | 18.88 | 19.30 | 166,114 | -0.15(-0.77%) |
Jan 11, 2017 | 19.57 | 19.58 | 19.37 | 19.45 | 160,550 | -0.29(-1.46%) |
Jan 10, 2017 | 19.62 | 19.98 | 19.35 | 19.74 | 293,124 | +0.66(+3.47%) |
Jan 09, 2017 | 18.75 | 19.21 | 18.75 | 19.08 | 247,593 | +0.73(+3.98%) |
Jan 06, 2017 | 18.73 | 18.73 | 18.28 | 18.35 | 183,365 | -0.32(-1.71%) |
Jan 05, 2017 | 18.31 | 18.92 | 18.31 | 18.67 | 251,578 | +0.53(+2.93%) |
Jan 04, 2017 | 17.65 | 18.23 | 17.65 | 18.13 | 265,062 | +0.67(+3.87%) |
Jan 03, 2017 | 17.28 | 17.54 | 17.28 | 17.46 | 204,848 | +0.24(+1.42%) |
Dec 30, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 16.87 | 17.39 | 16.87 | 17.20 | 122,516 | +0.29(+1.70%) |
Dec 28, 2016 | 16.78 | 16.92 | 16.77 | 16.92 | 84,353 | +0.21(+1.27%) |
Dec 27, 2016 | 16.53 | 16.86 | 16.53 | 16.70 | 95,006 | +0.14(+0.83%) |
Dec 23, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.11(-0.64%) | |
Dec 22, 2016 | 16.71 | 17.15 | 16.42 | 16.67 | 130,548 | -0.04(-0.22%) |
Dec 21, 2016 | 16.58 | 16.94 | 16.58 | 16.71 | 129,592 | +0.24(+1.44%) |
Dec 20, 2016 | 16.60 | 16.67 | 16.12 | 16.47 | 311,013 | -0.18(-1.05%) |
Dec 19, 2016 | 17.11 | 17.04 | 16.63 | 16.65 | 274,425 | -0.46(-2.70%) |
Dec 16, 2016 | 17.07 | 17.41 | 16.87 | 17.11 | 422,621 | -0.13(-0.76%) |
Dec 15, 2016 | 16.63 | 17.36 | 16.61 | 17.24 | 362,683 | +0.43(+2.53%) |
Dec 14, 2016 | 16.97 | 17.13 | 16.71 | 16.82 | 266,457 | -0.01(-0.07%) |
Dec 13, 2016 | 16.80 | 16.91 | 16.68 | 16.83 | 302,174 | +0.04(+0.26%) |
Dec 12, 2016 | 17.02 | 17.10 | 16.78 | 16.78 | 214,927 | -0.35(-2.04%) |
Dec 09, 2016 | 17.48 | 17.64 | 17.07 | 17.13 | 104,286 | -0.36(-2.07%) |
Dec 08, 2016 | 16.92 | 17.63 | 16.92 | 17.50 | 291,240 | +0.74(+4.44%) |
Dec 07, 2016 | 16.24 | 17.05 | 16.24 | 16.75 | 305,769 | +0.60(+3.71%) |
Dec 06, 2016 | 16.06 | 16.28 | 15.93 | 16.15 | 405,501 | +0.09(+0.54%) |
Dec 05, 2016 | 16.10 | 16.18 | 15.98 | 16.07 | 169,298 | -0.03(-0.19%) |
Dec 02, 2016 | 16.27 | 16.28 | 16.03 | 16.10 | 142,571 | -0.27(-1.64%) |
Dec 01, 2016 | 16.53 | 16.80 | 16.33 | 16.37 | 240,686 | -0.19(-1.13%) |
Nov 30, 2016 | 16.45 | 16.83 | 16.41 | 16.55 | 431,128 | +0.07(+0.42%) |
Nov 29, 2016 | 16.54 | 16.56 | 16.25 | 16.48 | 379,910 | -0.19(-1.12%) |
Nov 28, 2016 | 16.83 | 16.83 | 16.64 | 16.67 | 181,571 | -0.03(-0.19%) |
Nov 25, 2016 | 16.52 | 16.74 | 16.52 | 16.70 | 86,456 | +0.09(+0.53%) |
Nov 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.12(+0.76%) | |
Nov 22, 2016 | 16.47 | 16.79 | 16.47 | 16.49 | 238,166 | -0.21(-1.27%) |
Nov 21, 2016 | 16.82 | 17.07 | 16.52 | 16.70 | 149,682 | -0.18(-1.04%) |
Nov 18, 2016 | 16.93 | 17.17 | 16.87 | 16.88 | 235,205 | -0.27(-1.57%) |
Nov 17, 2016 | 17.15 | 17.58 | 17.03 | 17.15 | 286,864 | +0.22(+1.29%) |
Nov 16, 2016 | 16.88 | 16.98 | 16.72 | 16.93 | 173,642 | -0.09(-0.55%) |
Nov 15, 2016 | 17.14 | 17.45 | 16.86 | 17.02 | 228,388 | -0.01(-0.07%) |
Nov 14, 2016 | 17.82 | 17.82 | 16.87 | 17.03 | 254,119 | -0.91(-5.05%) |
Nov 11, 2016 | 18.13 | 18.13 | 17.82 | 17.94 | 144,686 | -0.44(-2.41%) |
Nov 10, 2016 | 19.07 | 19.07 | 18.33 | 18.38 | 177,743 | -0.66(-3.48%) |
Nov 09, 2016 | 18.63 | 19.30 | 18.63 | 19.05 | 216,967 | +0.14(+0.73%) |
Nov 08, 2016 | 18.97 | 18.97 | 18.77 | 18.91 | 364,162 | -0.44(-2.29%) |
Nov 07, 2016 | 19.25 | 19.48 | 19.12 | 19.35 | 173,249 | +0.24(+1.28%) |
Nov 04, 2016 | 19.07 | 19.24 | 18.76 | 19.11 | 296,382 | -0.11(-0.59%) |
Nov 03, 2016 | 19.26 | 19.37 | 19.12 | 19.22 | 399,881 | -0.05(-0.26%) |
Nov 02, 2016 | 19.73 | 19.73 | 19.26 | 19.27 | 153,595 | -0.45(-2.28%) |