Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.91 | 17.60 | 16.91 | 17.28 | 231,339 | +0.37(+2.17%) |
Jan 30, 2017 | 17.22 | 17.22 | 16.76 | 16.91 | 161,551 | -0.33(-1.89%) |
Jan 27, 2017 | 17.84 | 17.85 | 17.05 | 17.23 | 188,287 | -0.52(-2.93%) |
Jan 26, 2017 | 17.90 | 18.12 | 17.70 | 17.76 | 90,660 | -0.11(-0.64%) |
Jan 25, 2017 | 18.12 | 18.41 | 17.71 | 17.87 | 198,474 | -0.37(-2.05%) |
Jan 24, 2017 | 18.27 | 18.45 | 18.02 | 18.24 | 174,837 | +0.02(+0.09%) |
Jan 23, 2017 | 17.86 | 18.30 | 17.67 | 18.23 | 174,885 | +0.45(+2.52%) |
Jan 20, 2017 | 17.35 | 17.80 | 17.35 | 17.78 | 133,644 | +0.37(+2.15%) |
Jan 19, 2017 | 17.80 | 17.80 | 17.28 | 17.41 | 146,264 | -0.54(-2.99%) |
Jan 18, 2017 | 17.79 | 18.13 | 17.75 | 17.94 | 218,003 | +0.07(+0.36%) |
Jan 17, 2017 | 17.54 | 17.91 | 17.54 | 17.88 | 169,783 | +0.41(+2.33%) |
Jan 13, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.09(-0.51%) | |
Jan 12, 2017 | 17.36 | 17.58 | 16.84 | 17.56 | 510,771 | +0.28(+1.65%) |
Jan 11, 2017 | 17.58 | 17.68 | 17.24 | 17.28 | 226,527 | -0.33(-1.89%) |
Jan 10, 2017 | 18.15 | 18.15 | 17.60 | 17.61 | 204,813 | -0.47(-2.61%) |
Jan 09, 2017 | 18.64 | 18.67 | 18.06 | 18.08 | 217,632 | -0.50(-2.71%) |
Jan 06, 2017 | 18.33 | 18.83 | 18.25 | 18.59 | 828,853 | +0.00(+0.00%) |
Jan 05, 2017 | 18.22 | 18.63 | 17.67 | 18.59 | 316,805 | +0.20(+1.11%) |
Jan 04, 2017 | 17.61 | 18.49 | 17.61 | 18.38 | 385,264 | +0.77(+4.39%) |
Jan 03, 2017 | 17.71 | 17.75 | 17.24 | 17.61 | 207,024 | +0.17(+0.98%) |
Dec 30, 2016 | 17.44 | 17.44 | 17.44 | 0 | +0.63(+3.78%) | |
Dec 29, 2016 | 16.40 | 16.95 | 16.22 | 16.80 | 160,152 | +0.59(+3.61%) |
Dec 28, 2016 | 16.45 | 16.62 | 16.07 | 16.22 | 153,480 | -0.31(-1.87%) |
Dec 27, 2016 | 16.49 | 16.71 | 16.30 | 16.53 | 146,716 | +0.07(+0.44%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.13(+0.80%) | |
Dec 22, 2016 | 16.36 | 16.45 | 15.87 | 16.32 | 160,654 | -0.07(-0.45%) |
Dec 21, 2016 | 17.12 | 17.49 | 16.38 | 16.40 | 248,386 | -0.74(-4.32%) |
Dec 20, 2016 | 16.94 | 17.37 | 16.86 | 17.14 | 153,236 | +0.07(+0.38%) |
Dec 19, 2016 | 16.75 | 17.26 | 16.62 | 17.07 | 235,526 | +0.52(+3.15%) |
Dec 16, 2016 | 15.85 | 16.84 | 15.83 | 16.55 | 388,361 | +0.76(+4.79%) |
Dec 15, 2016 | 16.02 | 16.42 | 15.66 | 15.79 | 263,768 | -0.30(-1.87%) |
Dec 14, 2016 | 17.22 | 17.31 | 16.01 | 16.10 | 472,605 | -1.15(-6.65%) |
Dec 13, 2016 | 17.47 | 17.55 | 16.87 | 17.24 | 209,057 | -0.02(-0.09%) |
Dec 12, 2016 | 16.80 | 17.28 | 16.69 | 17.26 | 186,799 | +0.35(+2.07%) |
Dec 09, 2016 | 16.68 | 17.41 | 16.68 | 16.91 | 368,400 | -0.07(-0.39%) |
Dec 08, 2016 | 16.45 | 17.13 | 16.21 | 16.98 | 397,280 | +0.33(+1.96%) |
Dec 07, 2016 | 15.77 | 16.71 | 15.77 | 16.65 | 457,206 | +0.94(+6.01%) |
Dec 06, 2016 | 15.52 | 15.90 | 15.36 | 15.70 | 162,216 | +0.27(+1.74%) |
Dec 05, 2016 | 15.09 | 15.46 | 14.93 | 15.44 | 219,764 | +0.36(+2.37%) |
Dec 02, 2016 | 14.77 | 15.49 | 14.77 | 15.08 | 394,519 | +0.44(+3.00%) |
Dec 01, 2016 | 15.01 | 15.21 | 14.40 | 14.64 | 449,250 | -0.71(-4.61%) |
Nov 30, 2016 | 15.45 | 15.69 | 15.11 | 15.35 | 326,125 | -0.51(-3.23%) |
Nov 29, 2016 | 15.46 | 16.08 | 15.46 | 15.86 | 344,274 | +0.41(+2.69%) |
Nov 28, 2016 | 15.24 | 15.71 | 15.22 | 15.44 | 233,287 | +0.25(+1.66%) |
Nov 25, 2016 | 14.99 | 15.46 | 14.96 | 15.19 | 176,626 | +0.22(+1.47%) |
Nov 23, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.17(-1.13%) | |
Nov 22, 2016 | 14.45 | 15.18 | 14.45 | 15.14 | 309,809 | +0.76(+5.26%) |
Nov 21, 2016 | 14.56 | 14.97 | 14.35 | 14.39 | 168,869 | -0.10(-0.67%) |
Nov 18, 2016 | 14.41 | 14.61 | 14.27 | 14.48 | 109,136 | +0.07(+0.51%) |
Nov 17, 2016 | 14.79 | 15.15 | 14.36 | 14.41 | 138,801 | -0.46(-3.12%) |
Nov 16, 2016 | 14.87 | 15.14 | 14.55 | 14.87 | 138,725 | -0.14(-0.92%) |
Nov 15, 2016 | 15.55 | 15.92 | 14.69 | 15.01 | 385,784 | -0.37(-2.43%) |
Nov 14, 2016 | 14.30 | 15.51 | 14.10 | 15.39 | 307,473 | +1.01(+7.02%) |
Nov 11, 2016 | 14.08 | 14.89 | 14.08 | 14.38 | 246,105 | +0.28(+1.96%) |
Nov 10, 2016 | 14.78 | 14.79 | 13.53 | 14.10 | 438,201 | -0.75(-5.04%) |
Nov 09, 2016 | 14.43 | 15.20 | 14.01 | 14.85 | 387,386 | -0.72(-4.65%) |
Nov 08, 2016 | 15.35 | 15.71 | 15.21 | 15.57 | 211,883 | +0.25(+1.65%) |
Nov 07, 2016 | 14.97 | 15.35 | 14.96 | 15.32 | 268,541 | +0.73(+5.03%) |
Nov 04, 2016 | 14.30 | 14.71 | 14.15 | 14.59 | 233,517 | +0.32(+2.22%) |
Nov 03, 2016 | 14.64 | 14.65 | 14.23 | 14.27 | 149,636 | -0.30(-2.07%) |
Nov 02, 2016 | 15.27 | 15.29 | 14.57 | 14.57 | 204,850 | -0.67(-4.38%) |