Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.93 | 18.05 | 17.62 | 17.81 | 618,040 | -0.04(-0.24%) |
Jan 30, 2017 | 18.20 | 18.30 | 17.68 | 17.85 | 328,494 | -0.56(-3.06%) |
Jan 27, 2017 | 18.38 | 18.55 | 18.30 | 18.42 | 450,359 | -0.04(-0.20%) |
Jan 26, 2017 | 18.44 | 18.56 | 18.33 | 18.45 | 474,583 | +0.14(+0.75%) |
Jan 25, 2017 | 18.12 | 18.33 | 18.01 | 18.32 | 596,976 | +0.24(+1.35%) |
Jan 24, 2017 | 17.87 | 18.17 | 17.85 | 18.07 | 603,258 | +0.30(+1.70%) |
Jan 23, 2017 | 18.02 | 18.09 | 17.76 | 17.77 | 603,089 | -0.18(-1.01%) |
Jan 20, 2017 | 18.05 | 18.14 | 17.87 | 17.95 | 743,232 | +0.03(+0.15%) |
Jan 19, 2017 | 18.08 | 18.22 | 17.87 | 17.92 | 486,642 | -0.13(-0.71%) |
Jan 18, 2017 | 17.58 | 18.11 | 17.57 | 18.05 | 829,431 | +0.31(+1.74%) |
Jan 17, 2017 | 17.98 | 18.17 | 17.71 | 17.74 | 887,603 | -0.07(-0.39%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 17.68 | 17.82 | 17.43 | 17.76 | 449,840 | +0.39(+2.23%) |
Jan 11, 2017 | 17.41 | 17.88 | 17.27 | 17.37 | 1,068,488 | +0.11(+0.62%) |
Jan 10, 2017 | 17.69 | 17.69 | 17.24 | 17.27 | 1,711,513 | -0.43(-2.43%) |
Jan 09, 2017 | 17.86 | 18.19 | 17.64 | 17.70 | 1,728,346 | -0.13(-0.72%) |
Jan 06, 2017 | 17.11 | 17.84 | 17.07 | 17.83 | 1,661,657 | +0.82(+4.84%) |
Jan 05, 2017 | 16.82 | 17.14 | 16.73 | 17.00 | 1,217,813 | +0.39(+2.33%) |
Jan 04, 2017 | 16.25 | 16.65 | 16.18 | 16.61 | 262,020 | +0.37(+2.29%) |
Jan 03, 2017 | 16.59 | 16.85 | 16.21 | 16.24 | 388,570 | -0.16(-1.00%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.23%) | |
Dec 29, 2016 | 16.41 | 16.44 | 16.16 | 16.44 | 444,841 | +0.04(+0.26%) |
Dec 28, 2016 | 16.63 | 16.63 | 16.17 | 16.40 | 382,524 | -0.14(-0.87%) |
Dec 27, 2016 | 16.47 | 16.55 | 16.27 | 16.55 | 528,693 | +0.20(+1.24%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.14(+0.85%) | |
Dec 22, 2016 | 15.72 | 16.22 | 15.57 | 16.21 | 618,503 | +0.49(+3.11%) |
Dec 21, 2016 | 15.33 | 15.78 | 15.26 | 15.72 | 655,425 | +0.39(+2.57%) |
Dec 20, 2016 | 15.41 | 15.58 | 15.08 | 15.32 | 1,225,576 | -0.06(-0.41%) |
Dec 19, 2016 | 14.91 | 15.41 | 14.74 | 15.39 | 832,562 | +0.51(+3.43%) |
Dec 16, 2016 | 14.78 | 14.96 | 14.52 | 14.88 | 7,079,429 | +0.03(+0.21%) |
Dec 15, 2016 | 14.73 | 14.95 | 14.69 | 14.85 | 1,622,572 | -0.03(-0.18%) |
Dec 14, 2016 | 14.83 | 15.29 | 14.70 | 14.87 | 1,184,274 | -0.19(-1.24%) |
Dec 13, 2016 | 15.36 | 15.36 | 14.89 | 15.06 | 773,308 | -0.16(-1.08%) |
Dec 12, 2016 | 15.50 | 15.50 | 14.99 | 15.22 | 880,945 | -0.06(-0.42%) |
Dec 09, 2016 | 15.20 | 15.37 | 14.93 | 15.29 | 741,441 | +0.11(+0.70%) |
Dec 08, 2016 | 15.06 | 15.25 | 14.82 | 15.18 | 402,478 | +0.20(+1.31%) |
Dec 07, 2016 | 15.19 | 15.19 | 14.81 | 14.98 | 623,631 | -0.24(-1.57%) |
Dec 06, 2016 | 15.33 | 15.38 | 14.96 | 15.22 | 390,284 | +0.09(+0.60%) |
Dec 05, 2016 | 15.21 | 15.37 | 14.82 | 15.13 | 480,986 | -0.05(-0.35%) |
Dec 02, 2016 | 15.28 | 15.64 | 15.00 | 15.19 | 482,061 | -0.11(-0.70%) |
Dec 01, 2016 | 15.20 | 15.58 | 14.98 | 15.29 | 457,031 | +0.32(+2.17%) |
Nov 30, 2016 | 15.39 | 15.75 | 14.88 | 14.97 | 1,007,329 | +0.16(+1.11%) |
Nov 29, 2016 | 15.16 | 15.16 | 14.61 | 14.80 | 964,529 | -0.55(-3.60%) |
Nov 28, 2016 | 15.80 | 15.80 | 15.15 | 15.36 | 567,136 | -0.36(-2.30%) |
Nov 25, 2016 | 15.62 | 15.82 | 15.56 | 15.72 | 217,460 | -0.05(-0.30%) |
Nov 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 16.19 | 16.21 | 15.72 | 15.77 | 874,207 | -0.38(-2.34%) |
Nov 21, 2016 | 15.59 | 16.17 | 15.45 | 16.15 | 940,933 | +0.75(+4.87%) |
Nov 18, 2016 | 15.25 | 15.49 | 14.96 | 15.40 | 839,338 | +0.22(+1.47%) |
Nov 17, 2016 | 15.59 | 15.70 | 15.11 | 15.17 | 718,632 | -0.28(-1.79%) |
Nov 16, 2016 | 15.79 | 15.82 | 15.24 | 15.45 | 804,748 | -0.34(-2.15%) |
Nov 15, 2016 | 15.32 | 15.81 | 15.16 | 15.79 | 530,923 | +0.78(+5.20%) |
Nov 14, 2016 | 14.86 | 15.32 | 14.85 | 15.01 | 810,753 | +0.15(+1.04%) |
Nov 11, 2016 | 15.00 | 15.10 | 14.67 | 14.86 | 489,252 | -0.29(-1.93%) |
Nov 10, 2016 | 15.32 | 15.33 | 15.06 | 15.15 | 498,457 | -0.14(-0.94%) |
Nov 09, 2016 | 14.70 | 15.56 | 14.69 | 15.29 | 692,328 | +0.58(+3.94%) |
Nov 08, 2016 | 14.49 | 14.87 | 14.35 | 14.71 | 257,541 | +0.04(+0.25%) |
Nov 07, 2016 | 14.99 | 14.99 | 14.63 | 14.68 | 434,895 | -0.07(-0.50%) |
Nov 04, 2016 | 14.61 | 15.01 | 14.57 | 14.75 | 522,399 | -0.01(-0.04%) |
Nov 03, 2016 | 14.90 | 14.98 | 14.70 | 14.76 | 425,927 | -0.11(-0.72%) |
Nov 02, 2016 | 14.97 | 15.06 | 14.60 | 14.86 | 662,970 | -0.19(-1.24%) |