Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.11 | 18.30 | 17.88 | 18.26 | 72,064 | +0.15(+0.85%) |
Jan 30, 2017 | 18.34 | 18.42 | 17.84 | 18.11 | 113,865 | -0.35(-1.88%) |
Jan 27, 2017 | 18.53 | 18.80 | 18.34 | 18.46 | 95,709 | -0.23(-1.24%) |
Jan 26, 2017 | 18.92 | 19.11 | 18.57 | 18.69 | 87,424 | -0.19(-1.02%) |
Jan 25, 2017 | 18.84 | 19.04 | 18.57 | 18.88 | 103,054 | -0.15(-0.81%) |
Jan 24, 2017 | 18.92 | 19.09 | 18.50 | 19.04 | 107,428 | +0.31(+1.65%) |
Jan 23, 2017 | 19.31 | 19.42 | 18.69 | 18.73 | 127,800 | -0.73(-3.77%) |
Jan 20, 2017 | 19.54 | 19.61 | 19.31 | 19.46 | 113,884 | +0.12(+0.60%) |
Jan 19, 2017 | 19.27 | 19.50 | 19.07 | 19.34 | 118,496 | +0.19(+1.01%) |
Jan 18, 2017 | 19.19 | 19.34 | 18.96 | 19.15 | 83,120 | -0.12(-0.60%) |
Jan 17, 2017 | 19.31 | 19.50 | 18.77 | 19.27 | 130,769 | +0.27(+1.42%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.70(-3.53%) | |
Jan 12, 2017 | 19.50 | 19.81 | 19.27 | 19.69 | 101,701 | +0.15(+0.79%) |
Jan 11, 2017 | 19.62 | 19.85 | 19.31 | 19.54 | 130,044 | +0.00(+0.00%) |
Jan 10, 2017 | 19.31 | 19.54 | 19.31 | 19.54 | 114,661 | +0.15(+0.80%) |
Jan 09, 2017 | 19.31 | 19.56 | 19.23 | 19.38 | 101,098 | -0.08(-0.40%) |
Jan 06, 2017 | 19.50 | 19.65 | 18.88 | 19.46 | 144,644 | -0.04(-0.20%) |
Jan 05, 2017 | 19.50 | 19.89 | 19.42 | 19.50 | 145,244 | +0.12(+0.60%) |
Jan 04, 2017 | 18.92 | 19.46 | 18.80 | 19.38 | 213,950 | +0.62(+3.29%) |
Jan 03, 2017 | 18.15 | 18.80 | 18.14 | 18.77 | 156,956 | +0.66(+3.62%) |
Dec 30, 2016 | 18.11 | 18.11 | 18.11 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 18.50 | 18.50 | 17.84 | 18.07 | 179,683 | -0.31(-1.68%) |
Dec 28, 2016 | 18.38 | 18.53 | 18.15 | 18.38 | 132,027 | +0.08(+0.42%) |
Dec 27, 2016 | 18.42 | 18.57 | 18.15 | 18.30 | 142,120 | -0.04(-0.21%) |
Dec 23, 2016 | 18.34 | 18.34 | 18.34 | 0 | -0.27(-1.45%) | |
Dec 22, 2016 | 18.65 | 18.84 | 18.50 | 18.61 | 164,908 | +0.08(+0.42%) |
Dec 21, 2016 | 18.50 | 18.80 | 18.46 | 18.53 | 110,354 | +0.04(+0.21%) |
Dec 20, 2016 | 18.65 | 18.96 | 18.38 | 18.50 | 166,806 | +0.12(+0.63%) |
Dec 19, 2016 | 18.80 | 18.88 | 18.19 | 18.38 | 121,379 | -0.27(-1.45%) |
Dec 16, 2016 | 18.34 | 19.04 | 18.27 | 18.65 | 137,702 | +0.50(+2.77%) |
Dec 15, 2016 | 18.15 | 18.69 | 17.95 | 18.15 | 165,102 | -0.12(-0.63%) |
Dec 14, 2016 | 18.50 | 19.00 | 18.11 | 18.26 | 168,036 | -0.08(-0.42%) |
Dec 13, 2016 | 19.18 | 19.18 | 18.34 | 18.34 | 178,841 | -0.57(-3.03%) |
Dec 12, 2016 | 20.14 | 20.18 | 18.57 | 18.91 | 248,978 | -1.11(-5.53%) |
Dec 09, 2016 | 19.68 | 20.18 | 19.53 | 20.02 | 217,618 | +0.42(+2.14%) |
Dec 08, 2016 | 18.72 | 19.68 | 18.65 | 19.60 | 223,723 | +0.84(+4.48%) |
Dec 07, 2016 | 18.30 | 18.91 | 18.30 | 18.76 | 140,122 | +0.34(+1.87%) |
Dec 06, 2016 | 17.61 | 18.49 | 17.58 | 18.42 | 84,389 | +0.61(+3.43%) |
Dec 05, 2016 | 17.92 | 18.04 | 17.46 | 17.81 | 124,419 | +0.23(+1.30%) |
Dec 02, 2016 | 17.19 | 17.77 | 17.00 | 17.58 | 113,723 | +0.42(+2.45%) |
Dec 01, 2016 | 17.19 | 17.39 | 16.93 | 17.16 | 208,855 | +0.38(+2.28%) |
Nov 30, 2016 | 17.16 | 17.58 | 16.77 | 16.77 | 180,859 | +0.08(+0.46%) |
Nov 29, 2016 | 16.81 | 17.19 | 16.47 | 16.70 | 120,065 | +0.00(+0.00%) |
Nov 28, 2016 | 17.19 | 17.50 | 16.70 | 16.70 | 196,449 | -0.42(-2.46%) |
Nov 25, 2016 | 17.58 | 17.92 | 16.97 | 17.12 | 109,764 | -0.57(-3.24%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.34(-1.91%) | |
Nov 22, 2016 | 18.19 | 18.32 | 17.39 | 18.04 | 125,452 | -0.11(-0.63%) |
Nov 21, 2016 | 17.88 | 18.26 | 17.73 | 18.15 | 86,835 | +0.69(+3.94%) |
Nov 18, 2016 | 17.46 | 17.58 | 17.27 | 17.46 | 63,039 | +0.04(+0.22%) |
Nov 17, 2016 | 19.79 | 19.79 | 17.23 | 17.42 | 156,799 | -0.99(-5.39%) |
Nov 16, 2016 | 18.34 | 18.95 | 17.96 | 18.42 | 208,519 | +0.23(+1.26%) |
Nov 15, 2016 | 17.88 | 18.34 | 17.58 | 18.19 | 135,724 | +0.53(+3.03%) |
Nov 14, 2016 | 17.39 | 17.73 | 17.23 | 17.65 | 88,896 | +0.38(+2.21%) |
Nov 11, 2016 | 17.12 | 17.69 | 16.77 | 17.27 | 149,813 | +0.15(+0.89%) |
Nov 10, 2016 | 16.05 | 17.31 | 16.05 | 17.12 | 152,613 | +1.11(+6.92%) |
Nov 09, 2016 | 15.09 | 16.01 | 14.98 | 16.01 | 116,052 | +0.61(+3.97%) |
Nov 08, 2016 | 15.36 | 15.82 | 15.17 | 15.40 | 115,334 | +0.08(+0.50%) |
Nov 07, 2016 | 15.74 | 15.78 | 15.25 | 15.32 | 113,776 | -0.15(-0.99%) |
Nov 04, 2016 | 15.48 | 15.70 | 15.25 | 15.48 | 167,953 | +0.00(+0.00%) |
Nov 03, 2016 | 15.86 | 16.24 | 15.48 | 15.48 | 118,103 | -0.38(-2.41%) |
Nov 02, 2016 | 16.74 | 16.74 | 15.63 | 15.86 | 236,724 | -0.84(-5.03%) |