Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.25 | 17.60 | 17.14 | 17.53 | 233,767 | +0.21(+1.22%) |
Jan 30, 2017 | 17.57 | 17.57 | 17.04 | 17.32 | 251,754 | -0.42(-2.39%) |
Jan 27, 2017 | 17.78 | 17.89 | 17.36 | 17.74 | 196,403 | +0.04(+0.20%) |
Jan 26, 2017 | 17.92 | 18.06 | 17.50 | 17.71 | 241,432 | -0.28(-1.57%) |
Jan 25, 2017 | 17.64 | 18.13 | 17.64 | 17.99 | 316,961 | +0.53(+3.04%) |
Jan 24, 2017 | 16.75 | 17.52 | 16.75 | 17.46 | 393,000 | +0.85(+5.11%) |
Jan 23, 2017 | 16.19 | 16.74 | 16.19 | 16.61 | 220,311 | +0.35(+2.17%) |
Jan 20, 2017 | 16.26 | 16.37 | 16.02 | 16.26 | 295,132 | +0.07(+0.44%) |
Jan 19, 2017 | 16.54 | 16.75 | 16.00 | 16.19 | 266,347 | -0.35(-2.14%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.30 | 16.54 | 229,038 | -0.14(-0.85%) |
Jan 17, 2017 | 17.36 | 17.43 | 16.65 | 16.68 | 262,143 | -0.78(-4.45%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.11 | 17.11 | 16.22 | 16.72 | 317,016 | -0.49(-2.87%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.54 | 17.21 | 299,206 | +0.57(+3.40%) |
Jan 10, 2017 | 16.30 | 16.65 | 16.19 | 16.65 | 176,828 | +0.35(+2.17%) |
Jan 09, 2017 | 16.26 | 16.58 | 16.01 | 16.30 | 534,579 | +0.04(+0.22%) |
Jan 06, 2017 | 16.72 | 16.72 | 16.15 | 16.26 | 453,144 | -0.46(-2.75%) |
Jan 05, 2017 | 16.97 | 17.04 | 16.61 | 16.72 | 417,762 | -0.32(-1.87%) |
Jan 04, 2017 | 16.75 | 17.25 | 16.61 | 17.04 | 544,107 | +0.35(+2.12%) |
Jan 03, 2017 | 16.12 | 16.72 | 16.08 | 16.68 | 263,377 | +0.78(+4.89%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 16.01 | 16.22 | 15.87 | 16.01 | 253,194 | +0.00(+0.00%) |
Dec 28, 2016 | 16.58 | 16.63 | 15.80 | 16.01 | 365,328 | -0.46(-2.79%) |
Dec 27, 2016 | 16.19 | 16.86 | 16.19 | 16.47 | 213,634 | +0.32(+1.97%) |
Dec 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.83 | 16.83 | 16.19 | 16.22 | 237,841 | -0.57(-3.37%) |
Dec 21, 2016 | 16.90 | 16.97 | 16.51 | 16.79 | 268,614 | -0.11(-0.63%) |
Dec 20, 2016 | 16.72 | 17.07 | 16.65 | 16.90 | 385,725 | +0.21(+1.27%) |
Dec 19, 2016 | 17.00 | 17.14 | 16.51 | 16.68 | 316,583 | -0.32(-1.87%) |
Dec 16, 2016 | 16.75 | 17.21 | 16.68 | 17.00 | 1,102,461 | +0.35(+2.12%) |
Dec 15, 2016 | 16.61 | 16.83 | 16.44 | 16.65 | 467,483 | +0.04(+0.21%) |
Dec 14, 2016 | 16.93 | 17.14 | 16.58 | 16.61 | 452,391 | -0.46(-2.69%) |
Dec 13, 2016 | 17.60 | 17.60 | 16.93 | 17.07 | 378,988 | -0.39(-2.23%) |
Dec 12, 2016 | 17.11 | 17.50 | 17.00 | 17.46 | 320,718 | +0.32(+1.86%) |
Dec 09, 2016 | 16.93 | 17.23 | 16.86 | 17.14 | 354,480 | +0.28(+1.68%) |
Dec 08, 2016 | 17.00 | 17.00 | 16.54 | 16.86 | 432,043 | -0.18(-1.04%) |
Dec 07, 2016 | 16.68 | 17.13 | 16.37 | 17.04 | 365,914 | +0.28(+1.69%) |
Dec 06, 2016 | 16.19 | 16.83 | 16.05 | 16.75 | 242,431 | +0.57(+3.49%) |
Dec 05, 2016 | 15.94 | 16.30 | 15.94 | 16.19 | 285,331 | +0.42(+2.69%) |
Dec 02, 2016 | 15.73 | 15.91 | 15.57 | 15.77 | 251,321 | +0.07(+0.45%) |
Dec 01, 2016 | 16.05 | 16.40 | 15.55 | 15.69 | 371,638 | -0.42(-2.63%) |
Nov 30, 2016 | 16.12 | 16.19 | 15.94 | 16.12 | 403,972 | +0.07(+0.44%) |
Nov 29, 2016 | 15.80 | 16.12 | 15.59 | 16.05 | 498,762 | +0.25(+1.57%) |
Nov 28, 2016 | 15.87 | 15.98 | 15.62 | 15.80 | 410,223 | -0.07(-0.45%) |
Nov 25, 2016 | 15.59 | 15.87 | 15.38 | 15.87 | 279,813 | +0.32(+2.05%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.24 | 16.08 | 15.20 | 15.62 | 883,686 | +0.42(+2.79%) |
Nov 21, 2016 | 14.92 | 15.31 | 14.85 | 15.20 | 443,786 | +0.35(+2.38%) |
Nov 18, 2016 | 14.81 | 14.86 | 14.67 | 14.85 | 483,691 | +0.07(+0.48%) |
Nov 17, 2016 | 14.49 | 14.92 | 14.63 | 14.78 | 666,407 | +0.28(+1.95%) |
Nov 16, 2016 | 14.70 | 15.06 | 14.42 | 14.49 | 401,758 | -0.35(-2.38%) |
Nov 15, 2016 | 14.92 | 15.13 | 14.42 | 14.85 | 876,752 | -0.11(-0.71%) |
Nov 14, 2016 | 14.32 | 14.95 | 14.25 | 14.95 | 570,982 | +0.81(+5.75%) |
Nov 11, 2016 | 13.96 | 14.35 | 13.40 | 14.14 | 1,064,770 | +0.21(+1.52%) |
Nov 10, 2016 | 14.39 | 15.41 | 13.79 | 13.93 | 812,169 | -0.21(-1.50%) |
Nov 09, 2016 | 13.04 | 14.25 | 13.04 | 14.14 | 584,198 | +0.92(+6.95%) |
Nov 08, 2016 | 12.90 | 13.47 | 12.76 | 13.22 | 343,802 | +0.32(+2.47%) |
Nov 07, 2016 | 13.47 | 13.47 | 12.85 | 12.90 | 450,232 | -0.18(-1.35%) |
Nov 04, 2016 | 12.73 | 13.86 | 12.69 | 13.08 | 720,073 | +0.42(+3.35%) |
Nov 03, 2016 | 12.76 | 13.01 | 12.58 | 12.65 | 560,661 | -0.14(-1.11%) |
Nov 02, 2016 | 13.18 | 13.36 | 12.73 | 12.80 | 608,174 | -0.39(-2.95%) |