Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.58 | 17.60 | 17.48 | 17.52 | 821 | +0.08(+0.46%) |
Jan 30, 2017 | 17.60 | 17.60 | 17.44 | 17.44 | 942 | -0.04(-0.23%) |
Jan 27, 2017 | 17.60 | 17.72 | 17.44 | 17.48 | 2,594 | -0.18(-1.02%) |
Jan 26, 2017 | 17.60 | 17.72 | 17.43 | 17.66 | 746 | +0.22(+1.26%) |
Jan 25, 2017 | 17.88 | 17.92 | 17.44 | 17.44 | 655 | -0.36(-2.02%) |
Jan 24, 2017 | 17.60 | 17.80 | 17.60 | 17.80 | 2,612 | +0.25(+1.42%) |
Jan 23, 2017 | 17.40 | 17.60 | 17.08 | 17.55 | 793 | +0.55(+3.24%) |
Jan 20, 2017 | 17.32 | 17.80 | 16.75 | 17.00 | 4,504 | -0.44(-2.52%) |
Jan 19, 2017 | 19.40 | 19.40 | 16.88 | 17.44 | 9,176 | -2.92(-14.34%) |
Jan 18, 2017 | 20.44 | 20.51 | 20.36 | 20.36 | 658 | -0.28(-1.36%) |
Jan 17, 2017 | 20.80 | 20.80 | 20.64 | 20.64 | 488 | -0.16(-0.77%) |
Jan 13, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.80 | 20.80 | 20.40 | 20.80 | 3,204 | -0.40(-1.89%) |
Jan 11, 2017 | 20.80 | 22.92 | 20.67 | 21.20 | 13,074 | +0.40(+1.92%) |
Jan 10, 2017 | 18.88 | 20.80 | 18.24 | 20.80 | 11,777 | +2.76(+15.30%) |
Jan 09, 2017 | 16.88 | 18.87 | 16.88 | 18.04 | 5,732 | +1.16(+6.87%) |
Jan 06, 2017 | 17.69 | 17.69 | 16.84 | 16.88 | 1,365 | -0.52(-2.99%) |
Jan 05, 2017 | 17.20 | 17.40 | 17.20 | 17.40 | 277 | +0.52(+3.08%) |
Jan 04, 2017 | 17.84 | 18.00 | 16.72 | 16.88 | 1,763 | -1.12(-6.22%) |
Jan 03, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 122 | -0.04(-0.22%) |
Dec 30, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.08(-0.44%) | |
Dec 29, 2016 | 18.04 | 18.23 | 17.92 | 18.12 | 1,901 | +0.12(+0.67%) |
Dec 28, 2016 | 18.03 | 18.04 | 17.60 | 18.00 | 1,592 | -0.10(-0.55%) |
Dec 27, 2016 | 17.68 | 18.10 | 16.64 | 18.10 | 1,524 | +0.50(+2.84%) |
Dec 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.20(-1.12%) | |
Dec 22, 2016 | 17.36 | 18.20 | 17.36 | 17.80 | 714 | -0.16(-0.89%) |
Dec 21, 2016 | 16.46 | 18.20 | 16.46 | 17.96 | 3,148 | +0.44(+2.51%) |
Dec 20, 2016 | 17.80 | 17.80 | 16.76 | 17.52 | 2,125 | -0.16(-0.90%) |
Dec 19, 2016 | 17.84 | 17.84 | 17.17 | 17.68 | 5,365 | +0.08(+0.45%) |
Dec 16, 2016 | 19.16 | 19.16 | 17.60 | 17.60 | 5,252 | -1.32(-6.98%) |
Dec 15, 2016 | 18.72 | 19.04 | 18.32 | 18.92 | 1,959 | -0.08(-0.42%) |
Dec 14, 2016 | 18.20 | 19.00 | 18.00 | 19.00 | 4,310 | -0.20(-1.04%) |
Dec 13, 2016 | 19.00 | 19.20 | 18.60 | 19.20 | 4,181 | +1.00(+5.49%) |
Dec 12, 2016 | 18.14 | 19.80 | 18.14 | 18.20 | 15,268 | -0.20(-1.09%) |
Dec 09, 2016 | 18.80 | 19.65 | 18.36 | 18.40 | 4,886 | -1.36(-6.88%) |
Dec 08, 2016 | 20.08 | 20.60 | 19.69 | 19.76 | 8,122 | -0.36(-1.79%) |
Dec 07, 2016 | 20.60 | 20.80 | 19.24 | 20.12 | 4,169 | +0.12(+0.60%) |
Dec 06, 2016 | 20.48 | 20.52 | 20.00 | 20.00 | 2,605 | +0.00(+0.00%) |
Dec 05, 2016 | 19.92 | 20.76 | 19.10 | 20.00 | 1,393 | +0.40(+2.04%) |
Dec 02, 2016 | 19.92 | 20.00 | 19.04 | 19.60 | 4,341 | +0.04(+0.20%) |
Dec 01, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 65 | +0.56(+2.95%) |
Nov 30, 2016 | 18.30 | 19.00 | 18.30 | 19.00 | 647 | +0.20(+1.06%) |
Nov 29, 2016 | 18.04 | 19.00 | 18.00 | 18.80 | 8,028 | +0.16(+0.86%) |
Nov 28, 2016 | 18.20 | 18.64 | 17.96 | 18.64 | 4,131 | +0.16(+0.86%) |
Nov 23, 2016 | 18.48 | 18.48 | 18.48 | 27 | +0.28(+1.54%) | |
Nov 22, 2016 | 18.20 | 18.51 | 18.20 | 18.20 | 835 | +0.28(+1.56%) |
Nov 21, 2016 | 17.60 | 18.91 | 17.60 | 17.92 | 175 | +0.04(+0.22%) |
Nov 18, 2016 | 18.48 | 18.68 | 17.80 | 17.88 | 1,227 | -1.00(-5.30%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.00 | 18.88 | 3,705 | +0.56(+3.06%) |
Nov 16, 2016 | 18.84 | 19.72 | 18.32 | 18.32 | 3,094 | -0.52(-2.76%) |
Nov 15, 2016 | 20.80 | 20.80 | 18.79 | 18.84 | 5,352 | -1.52(-7.47%) |
Nov 14, 2016 | 20.48 | 20.48 | 19.58 | 20.36 | 1,805 | -1.48(-6.77%) |
Nov 11, 2016 | 19.08 | 21.88 | 19.08 | 21.84 | 5,997 | +2.57(+13.32%) |
Nov 10, 2016 | 20.00 | 20.00 | 19.27 | 19.27 | 101 | -0.73(-3.64%) |
Nov 09, 2016 | 19.32 | 20.00 | 19.20 | 20.00 | 1,559 | -0.80(-3.85%) |
Nov 08, 2016 | 20.56 | 20.80 | 20.40 | 20.80 | 1,320 | +0.52(+2.56%) |
Nov 07, 2016 | 18.44 | 20.28 | 18.22 | 20.28 | 148 | +0.42(+2.10%) |
Nov 04, 2016 | 20.56 | 20.56 | 19.40 | 19.86 | 1,413 | -0.14(-0.69%) |
Nov 03, 2016 | 20.52 | 20.52 | 19.96 | 20.00 | 1,612 | -0.68(-3.29%) |
Nov 02, 2016 | 20.32 | 20.88 | 20.28 | 20.68 | 7,210 | +0.08(+0.39%) |