Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.50 | 18.05 | 17.35 | 17.95 | 615,431 | +0.30(+1.70%) |
Jan 30, 2017 | 17.45 | 17.65 | 17.20 | 17.65 | 315,653 | +0.15(+0.86%) |
Jan 27, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 360,289 | +0.00(+0.00%) |
Jan 26, 2017 | 17.85 | 17.95 | 17.40 | 17.50 | 426,262 | -0.30(-1.69%) |
Jan 25, 2017 | 17.80 | 17.90 | 17.60 | 17.80 | 268,502 | +0.20(+1.14%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.05 | 17.60 | 427,105 | +0.40(+2.33%) |
Jan 23, 2017 | 17.45 | 17.50 | 17.15 | 17.20 | 589,176 | -0.20(-1.15%) |
Jan 20, 2017 | 17.85 | 18.05 | 17.27 | 17.40 | 984,041 | -0.30(-1.69%) |
Jan 19, 2017 | 18.30 | 18.30 | 17.55 | 17.70 | 752,737 | -0.55(-3.01%) |
Jan 18, 2017 | 18.40 | 18.69 | 18.05 | 18.25 | 727,805 | +0.10(+0.55%) |
Jan 17, 2017 | 18.35 | 18.75 | 18.10 | 18.15 | 1,295,340 | -0.35(-1.89%) |
Jan 13, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Jan 12, 2017 | 17.45 | 18.05 | 17.25 | 17.90 | 2,121,919 | +0.35(+1.99%) |
Jan 11, 2017 | 17.35 | 17.60 | 17.15 | 17.55 | 801,297 | +0.15(+0.86%) |
Jan 10, 2017 | 17.25 | 17.65 | 16.90 | 17.40 | 977,718 | +0.20(+1.16%) |
Jan 09, 2017 | 16.75 | 17.35 | 16.75 | 17.20 | 935,365 | +0.40(+2.38%) |
Jan 06, 2017 | 16.45 | 17.00 | 16.10 | 16.80 | 614,730 | +0.50(+3.07%) |
Jan 05, 2017 | 16.15 | 16.48 | 16.10 | 16.30 | 399,039 | +0.10(+0.62%) |
Jan 04, 2017 | 15.70 | 16.30 | 15.65 | 16.20 | 626,715 | +0.60(+3.85%) |
Jan 03, 2017 | 15.35 | 15.65 | 14.95 | 15.60 | 1,139,520 | +0.55(+3.65%) |
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.63%) | |
Dec 29, 2016 | 15.55 | 15.55 | 15.15 | 15.30 | 345,856 | -0.20(-1.29%) |
Dec 28, 2016 | 15.80 | 15.85 | 15.35 | 15.50 | 505,436 | -0.25(-1.59%) |
Dec 27, 2016 | 15.35 | 15.80 | 15.20 | 15.75 | 427,859 | +0.45(+2.94%) |
Dec 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Dec 22, 2016 | 15.20 | 15.28 | 14.85 | 15.15 | 672,410 | -0.05(-0.33%) |
Dec 21, 2016 | 15.90 | 15.90 | 15.10 | 15.20 | 337,062 | -0.75(-4.70%) |
Dec 20, 2016 | 15.30 | 16.35 | 15.30 | 15.95 | 596,724 | +0.70(+4.59%) |
Dec 19, 2016 | 15.45 | 15.75 | 15.20 | 15.25 | 378,509 | -0.20(-1.29%) |
Dec 16, 2016 | 15.60 | 15.80 | 15.40 | 15.45 | 893,686 | -0.05(-0.32%) |
Dec 15, 2016 | 15.60 | 15.75 | 15.40 | 15.50 | 677,041 | -0.10(-0.64%) |
Dec 14, 2016 | 16.40 | 16.40 | 15.55 | 15.60 | 754,396 | -0.80(-4.88%) |
Dec 13, 2016 | 16.30 | 16.55 | 16.15 | 16.40 | 860,660 | +0.25(+1.55%) |
Dec 12, 2016 | 16.35 | 16.55 | 16.00 | 16.15 | 649,776 | -0.20(-1.22%) |
Dec 09, 2016 | 16.25 | 16.60 | 16.20 | 16.35 | 608,841 | +0.10(+0.62%) |
Dec 08, 2016 | 15.95 | 16.35 | 15.80 | 16.25 | 794,899 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.20 | 15.93 | 15.95 | 455,874 | -0.20(-1.24%) |
Dec 06, 2016 | 16.15 | 16.35 | 15.90 | 16.15 | 600,498 | +0.15(+0.94%) |
Dec 05, 2016 | 15.55 | 16.10 | 15.55 | 16.00 | 1,010,922 | +0.60(+3.90%) |
Dec 02, 2016 | 15.65 | 15.75 | 15.22 | 15.40 | 729,566 | -0.20(-1.28%) |
Dec 01, 2016 | 16.15 | 16.15 | 15.50 | 15.60 | 834,902 | -0.45(-2.80%) |
Nov 30, 2016 | 16.40 | 16.50 | 15.90 | 16.05 | 1,052,837 | -0.25(-1.53%) |
Nov 29, 2016 | 16.60 | 16.70 | 16.20 | 16.30 | 703,755 | -0.20(-1.21%) |
Nov 28, 2016 | 16.90 | 17.10 | 16.50 | 16.50 | 418,599 | -0.40(-2.37%) |
Nov 25, 2016 | 16.80 | 16.95 | 16.73 | 16.90 | 109,313 | +0.20(+1.20%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.00 | 17.12 | 16.75 | 16.90 | 499,499 | -0.05(-0.29%) |
Nov 21, 2016 | 16.65 | 17.10 | 16.65 | 16.95 | 427,457 | +0.30(+1.80%) |
Nov 18, 2016 | 16.75 | 16.85 | 16.40 | 16.65 | 927,261 | +0.00(+0.00%) |
Nov 17, 2016 | 16.30 | 16.95 | 16.20 | 16.65 | 693,472 | +0.40(+2.46%) |
Nov 16, 2016 | 16.10 | 16.70 | 16.10 | 16.25 | 1,606,845 | +0.05(+0.31%) |
Nov 15, 2016 | 16.35 | 16.70 | 16.12 | 16.20 | 1,578,889 | -0.05(-0.31%) |
Nov 14, 2016 | 17.15 | 17.20 | 16.10 | 16.25 | 2,407,983 | -0.75(-4.41%) |
Nov 11, 2016 | 17.25 | 17.35 | 16.50 | 17.00 | 1,875,305 | -0.20(-1.16%) |
Nov 10, 2016 | 17.70 | 18.10 | 17.20 | 17.20 | 1,273,884 | -0.30(-1.71%) |
Nov 09, 2016 | 18.40 | 18.65 | 16.95 | 17.50 | 3,138,880 | -4.20(-19.35%) |
Nov 08, 2016 | 21.80 | 22.35 | 21.50 | 21.70 | 495,689 | -0.05(-0.23%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.50 | 21.75 | 465,305 | +0.25(+1.16%) |
Nov 04, 2016 | 21.30 | 21.75 | 21.20 | 21.50 | 340,746 | +0.30(+1.42%) |
Nov 03, 2016 | 21.10 | 21.50 | 21.00 | 21.20 | 382,296 | +0.25(+1.19%) |
Nov 02, 2016 | 21.80 | 21.80 | 20.90 | 20.95 | 405,900 | -0.75(-3.46%) |