Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.82 | 18.17 | 17.76 | 18.11 | 201,474 | +0.23(+1.29%) |
Jan 30, 2017 | 17.89 | 17.98 | 17.69 | 17.88 | 318,332 | -0.29(-1.60%) |
Jan 27, 2017 | 18.34 | 18.47 | 18.16 | 18.17 | 245,081 | -0.19(-1.03%) |
Jan 26, 2017 | 18.26 | 18.43 | 18.02 | 18.36 | 556,119 | +0.02(+0.11%) |
Jan 25, 2017 | 18.60 | 18.64 | 18.30 | 18.34 | 327,137 | +0.01(+0.05%) |
Jan 24, 2017 | 18.30 | 18.37 | 18.07 | 18.33 | 482,959 | +0.19(+1.05%) |
Jan 23, 2017 | 18.22 | 18.33 | 17.92 | 18.14 | 189,339 | -0.11(-0.60%) |
Jan 20, 2017 | 18.29 | 18.47 | 18.07 | 18.25 | 241,981 | -0.10(-0.54%) |
Jan 19, 2017 | 18.70 | 18.70 | 18.16 | 18.35 | 638,283 | +0.05(+0.27%) |
Jan 18, 2017 | 17.84 | 18.36 | 17.75 | 18.30 | 648,344 | +0.45(+2.52%) |
Jan 17, 2017 | 18.30 | 18.30 | 17.80 | 17.85 | 324,597 | -0.54(-2.94%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | +0.22(+1.21%) | |
Jan 12, 2017 | 18.20 | 18.27 | 17.71 | 18.17 | 439,665 | -0.05(-0.27%) |
Jan 11, 2017 | 17.95 | 18.25 | 17.95 | 18.22 | 488,030 | +0.20(+1.11%) |
Jan 10, 2017 | 17.86 | 18.15 | 17.77 | 18.02 | 326,325 | +0.24(+1.35%) |
Jan 09, 2017 | 18.09 | 18.09 | 17.78 | 17.78 | 205,804 | -0.29(-1.60%) |
Jan 06, 2017 | 18.45 | 18.45 | 18.07 | 18.07 | 275,377 | -0.37(-2.01%) |
Jan 05, 2017 | 18.52 | 18.73 | 18.30 | 18.44 | 318,066 | -0.05(-0.27%) |
Jan 04, 2017 | 18.50 | 18.61 | 18.38 | 18.49 | 450,044 | +0.08(+0.43%) |
Jan 03, 2017 | 18.26 | 18.49 | 17.92 | 18.41 | 427,380 | +0.46(+2.56%) |
Dec 30, 2016 | 17.95 | 17.95 | 17.95 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 18.02 | 18.17 | 17.87 | 17.96 | 125,919 | -0.05(-0.28%) |
Dec 28, 2016 | 18.25 | 18.27 | 17.89 | 18.01 | 174,730 | -0.22(-1.21%) |
Dec 27, 2016 | 18.39 | 18.50 | 18.15 | 18.23 | 154,707 | -0.07(-0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.17(+0.94%) | |
Dec 22, 2016 | 17.82 | 18.19 | 17.82 | 18.13 | 284,027 | +0.24(+1.34%) |
Dec 21, 2016 | 18.15 | 18.40 | 17.88 | 17.89 | 318,107 | -0.31(-1.70%) |
Dec 20, 2016 | 18.17 | 18.45 | 17.95 | 18.20 | 492,410 | +0.20(+1.11%) |
Dec 19, 2016 | 18.02 | 18.25 | 17.86 | 18.00 | 300,857 | -0.02(-0.11%) |
Dec 16, 2016 | 17.84 | 18.40 | 17.84 | 18.02 | 1,016,037 | +0.29(+1.64%) |
Dec 15, 2016 | 17.77 | 18.21 | 17.68 | 17.73 | 523,886 | +0.01(+0.06%) |
Dec 14, 2016 | 18.66 | 18.69 | 17.56 | 17.72 | 835,916 | -0.92(-4.94%) |
Dec 13, 2016 | 18.59 | 19.01 | 18.58 | 18.64 | 783,497 | +0.07(+0.38%) |
Dec 12, 2016 | 18.50 | 18.59 | 18.31 | 18.57 | 1,073,211 | +0.07(+0.38%) |
Dec 09, 2016 | 19.14 | 19.17 | 18.23 | 18.50 | 2,075,625 | -0.51(-2.68%) |
Dec 08, 2016 | 19.83 | 19.99 | 17.86 | 19.01 | 2,885,353 | -2.35(-11.00%) |
Dec 07, 2016 | 21.00 | 21.40 | 20.95 | 21.36 | 239,114 | +0.38(+1.81%) |
Dec 06, 2016 | 20.68 | 20.99 | 20.52 | 20.98 | 191,957 | +0.23(+1.11%) |
Dec 05, 2016 | 20.47 | 20.76 | 20.45 | 20.75 | 216,876 | +0.43(+2.12%) |
Dec 02, 2016 | 20.38 | 20.52 | 20.25 | 20.32 | 132,951 | -0.03(-0.15%) |
Dec 01, 2016 | 20.32 | 20.73 | 20.24 | 20.35 | 243,717 | +0.03(+0.15%) |
Nov 30, 2016 | 20.68 | 20.68 | 20.14 | 20.32 | 317,964 | -0.21(-1.02%) |
Nov 29, 2016 | 20.77 | 21.06 | 20.50 | 20.53 | 241,210 | -0.22(-1.06%) |
Nov 28, 2016 | 21.00 | 21.12 | 20.75 | 20.75 | 332,206 | -0.26(-1.24%) |
Nov 25, 2016 | 20.56 | 21.11 | 20.51 | 21.01 | 179,956 | +0.51(+2.49%) |
Nov 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | -0.42(-2.01%) | |
Nov 22, 2016 | 20.70 | 20.99 | 20.51 | 20.92 | 324,770 | +0.34(+1.65%) |
Nov 21, 2016 | 20.27 | 20.60 | 20.22 | 20.58 | 216,013 | +0.36(+1.78%) |
Nov 18, 2016 | 20.39 | 20.41 | 20.19 | 20.22 | 295,400 | -0.16(-0.79%) |
Nov 17, 2016 | 20.23 | 20.60 | 20.29 | 20.38 | 265,816 | +0.15(+0.74%) |
Nov 16, 2016 | 20.19 | 20.26 | 19.91 | 20.23 | 287,883 | +0.04(+0.20%) |
Nov 15, 2016 | 19.98 | 20.28 | 19.96 | 20.19 | 294,140 | +0.08(+0.40%) |
Nov 14, 2016 | 20.46 | 20.60 | 19.76 | 20.11 | 634,151 | -0.16(-0.79%) |
Nov 11, 2016 | 19.46 | 20.67 | 19.37 | 20.27 | 627,124 | +0.95(+4.92%) |
Nov 10, 2016 | 18.60 | 19.39 | 18.38 | 19.32 | 473,402 | +1.05(+5.75%) |
Nov 09, 2016 | 16.27 | 18.31 | 16.20 | 18.27 | 422,415 | +1.89(+11.54%) |
Nov 08, 2016 | 16.32 | 16.53 | 16.27 | 16.38 | 105,909 | -0.03(-0.18%) |
Nov 07, 2016 | 16.44 | 16.60 | 16.24 | 16.41 | 304,052 | +0.25(+1.55%) |
Nov 04, 2016 | 16.16 | 16.34 | 16.14 | 16.16 | 250,300 | +0.08(+0.50%) |
Nov 03, 2016 | 16.35 | 16.36 | 16.04 | 16.08 | 354,602 | -0.26(-1.59%) |
Nov 02, 2016 | 17.52 | 17.52 | 16.27 | 16.34 | 453,038 | -1.22(-6.95%) |