Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.13 | 18.33 | 17.90 | 18.29 | 71,971 | +0.15(+0.85%) |
Jan 30, 2017 | 18.36 | 18.44 | 17.86 | 18.13 | 113,718 | -0.35(-1.88%) |
Jan 27, 2017 | 18.56 | 18.83 | 18.36 | 18.48 | 95,585 | -0.23(-1.24%) |
Jan 26, 2017 | 18.94 | 19.14 | 18.60 | 18.71 | 87,311 | -0.19(-1.02%) |
Jan 25, 2017 | 18.87 | 19.06 | 18.60 | 18.91 | 102,920 | -0.15(-0.81%) |
Jan 24, 2017 | 18.94 | 19.12 | 18.52 | 19.06 | 107,289 | +0.31(+1.65%) |
Jan 23, 2017 | 19.33 | 19.45 | 18.71 | 18.75 | 127,634 | -0.73(-3.77%) |
Jan 20, 2017 | 19.56 | 19.64 | 19.33 | 19.49 | 113,737 | +0.12(+0.60%) |
Jan 19, 2017 | 19.29 | 19.52 | 19.10 | 19.37 | 118,343 | +0.19(+1.01%) |
Jan 18, 2017 | 19.22 | 19.37 | 18.98 | 19.18 | 83,012 | -0.12(-0.60%) |
Jan 17, 2017 | 19.33 | 19.52 | 18.79 | 19.29 | 130,600 | +0.27(+1.42%) |
Jan 13, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.70(-3.53%) | |
Jan 12, 2017 | 19.52 | 19.83 | 19.29 | 19.72 | 101,570 | +0.15(+0.79%) |
Jan 11, 2017 | 19.64 | 19.87 | 19.33 | 19.56 | 129,875 | +0.00(+0.00%) |
Jan 10, 2017 | 19.33 | 19.56 | 19.33 | 19.56 | 114,513 | +0.15(+0.80%) |
Jan 09, 2017 | 19.33 | 19.59 | 19.25 | 19.41 | 100,967 | -0.08(-0.40%) |
Jan 06, 2017 | 19.52 | 19.68 | 18.91 | 19.49 | 144,457 | -0.04(-0.20%) |
Jan 05, 2017 | 19.52 | 19.91 | 19.45 | 19.52 | 145,056 | +0.12(+0.60%) |
Jan 04, 2017 | 18.94 | 19.49 | 18.83 | 19.41 | 213,673 | +0.62(+3.29%) |
Jan 03, 2017 | 18.17 | 18.83 | 18.17 | 18.79 | 156,753 | +0.66(+3.62%) |
Dec 30, 2016 | 18.13 | 18.13 | 18.13 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 18.52 | 18.52 | 17.86 | 18.09 | 179,451 | -0.31(-1.68%) |
Dec 28, 2016 | 18.40 | 18.56 | 18.17 | 18.40 | 131,856 | +0.08(+0.42%) |
Dec 27, 2016 | 18.44 | 18.60 | 18.17 | 18.33 | 141,936 | -0.04(-0.21%) |
Dec 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.27(-1.45%) | |
Dec 22, 2016 | 18.67 | 18.87 | 18.52 | 18.64 | 164,694 | +0.08(+0.42%) |
Dec 21, 2016 | 18.52 | 18.83 | 18.48 | 18.56 | 110,211 | +0.04(+0.21%) |
Dec 20, 2016 | 18.67 | 18.98 | 18.40 | 18.52 | 166,590 | +0.12(+0.63%) |
Dec 19, 2016 | 18.83 | 18.91 | 18.21 | 18.40 | 121,222 | -0.27(-1.45%) |
Dec 16, 2016 | 18.36 | 19.06 | 18.30 | 18.67 | 137,523 | +0.50(+2.77%) |
Dec 15, 2016 | 18.17 | 18.71 | 17.98 | 18.17 | 164,889 | -0.12(-0.63%) |
Dec 14, 2016 | 18.52 | 19.02 | 18.13 | 18.29 | 167,819 | -0.08(-0.42%) |
Dec 13, 2016 | 19.21 | 19.21 | 18.36 | 18.36 | 178,609 | -0.57(-3.03%) |
Dec 12, 2016 | 20.16 | 20.20 | 18.59 | 18.94 | 248,656 | -1.11(-5.53%) |
Dec 09, 2016 | 19.70 | 20.20 | 19.55 | 20.05 | 217,337 | +0.42(+2.14%) |
Dec 08, 2016 | 18.75 | 19.70 | 18.67 | 19.63 | 223,433 | +0.84(+4.48%) |
Dec 07, 2016 | 18.33 | 18.94 | 18.33 | 18.79 | 139,941 | +0.34(+1.87%) |
Dec 06, 2016 | 17.64 | 18.52 | 17.60 | 18.44 | 84,280 | +0.61(+3.43%) |
Dec 05, 2016 | 17.94 | 18.06 | 17.48 | 17.83 | 124,258 | +0.23(+1.30%) |
Dec 02, 2016 | 17.22 | 17.79 | 17.03 | 17.60 | 113,576 | +0.42(+2.45%) |
Dec 01, 2016 | 17.22 | 17.41 | 16.95 | 17.18 | 208,585 | +0.38(+2.28%) |
Nov 30, 2016 | 17.18 | 17.60 | 16.80 | 16.80 | 180,625 | +0.08(+0.46%) |
Nov 29, 2016 | 16.83 | 17.22 | 16.49 | 16.72 | 119,910 | +0.00(+0.00%) |
Nov 28, 2016 | 17.22 | 17.52 | 16.72 | 16.72 | 196,194 | -0.42(-2.46%) |
Nov 25, 2016 | 17.60 | 17.94 | 16.99 | 17.14 | 109,622 | -0.57(-3.24%) |
Nov 23, 2016 | 17.71 | 17.71 | 17.71 | 0 | -0.34(-1.91%) | |
Nov 22, 2016 | 18.21 | 18.34 | 17.41 | 18.06 | 125,289 | -0.11(-0.63%) |
Nov 21, 2016 | 17.91 | 18.29 | 17.75 | 18.17 | 86,723 | +0.69(+3.94%) |
Nov 18, 2016 | 17.48 | 17.60 | 17.29 | 17.48 | 62,957 | +0.04(+0.22%) |
Nov 17, 2016 | 19.82 | 19.82 | 17.26 | 17.45 | 156,596 | -0.99(-5.39%) |
Nov 16, 2016 | 18.36 | 18.98 | 17.98 | 18.44 | 208,249 | +0.23(+1.26%) |
Nov 15, 2016 | 17.91 | 18.36 | 17.60 | 18.21 | 135,549 | +0.54(+3.03%) |
Nov 14, 2016 | 17.41 | 17.75 | 17.26 | 17.68 | 88,781 | +0.38(+2.21%) |
Nov 11, 2016 | 17.14 | 17.71 | 16.80 | 17.29 | 149,619 | +0.15(+0.89%) |
Nov 10, 2016 | 16.07 | 17.33 | 16.07 | 17.14 | 152,416 | +1.11(+6.92%) |
Nov 09, 2016 | 15.11 | 16.03 | 15.00 | 16.03 | 115,902 | +0.61(+3.97%) |
Nov 08, 2016 | 15.38 | 15.84 | 15.19 | 15.42 | 115,185 | +0.08(+0.50%) |
Nov 07, 2016 | 15.76 | 15.80 | 15.27 | 15.34 | 113,629 | -0.15(-0.99%) |
Nov 04, 2016 | 15.50 | 15.72 | 15.27 | 15.50 | 167,736 | +0.00(+0.00%) |
Nov 03, 2016 | 15.88 | 16.26 | 15.50 | 15.50 | 117,951 | -0.38(-2.41%) |
Nov 02, 2016 | 16.76 | 16.76 | 15.65 | 15.88 | 236,418 | -0.84(-5.03%) |