Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.38 | 17.58 | 17.03 | 17.53 | 1,175,965 | +0.65(+3.82%) |
Jan 30, 2017 | 17.13 | 17.32 | 16.76 | 16.88 | 612,697 | -0.15(-0.87%) |
Jan 27, 2017 | 16.68 | 17.08 | 16.58 | 17.03 | 545,697 | +0.35(+2.08%) |
Jan 26, 2017 | 17.13 | 17.23 | 16.63 | 16.68 | 1,061,515 | -0.74(-4.27%) |
Jan 25, 2017 | 17.38 | 17.63 | 17.03 | 17.43 | 894,316 | -0.30(-1.68%) |
Jan 24, 2017 | 17.58 | 17.78 | 17.23 | 17.73 | 1,163,359 | +0.20(+1.13%) |
Jan 23, 2017 | 17.43 | 17.58 | 17.13 | 17.53 | 706,072 | +0.35(+2.02%) |
Jan 20, 2017 | 16.63 | 17.33 | 16.49 | 17.18 | 863,641 | +0.60(+3.59%) |
Jan 19, 2017 | 16.39 | 16.81 | 16.19 | 16.58 | 906,386 | -0.05(-0.30%) |
Jan 18, 2017 | 17.03 | 17.28 | 16.26 | 16.63 | 1,433,675 | -0.45(-2.62%) |
Jan 17, 2017 | 17.53 | 17.63 | 16.83 | 17.08 | 1,355,633 | +0.20(+1.18%) |
Jan 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.63 | 17.68 | 16.24 | 16.53 | 1,764,970 | -0.60(-3.48%) |
Jan 11, 2017 | 16.58 | 17.43 | 16.01 | 17.13 | 2,021,021 | +0.40(+2.37%) |
Jan 10, 2017 | 16.88 | 17.28 | 16.39 | 16.73 | 902,657 | +0.10(+0.60%) |
Jan 09, 2017 | 16.98 | 17.08 | 16.46 | 16.63 | 1,039,954 | -0.25(-1.47%) |
Jan 06, 2017 | 17.48 | 17.97 | 16.53 | 16.88 | 1,624,446 | -0.94(-5.29%) |
Jan 05, 2017 | 17.33 | 18.02 | 17.28 | 17.83 | 1,378,822 | +0.84(+4.97%) |
Jan 04, 2017 | 16.78 | 16.98 | 16.39 | 16.98 | 1,133,492 | +0.40(+2.40%) |
Jan 03, 2017 | 16.14 | 16.76 | 16.09 | 16.58 | 1,066,424 | +0.60(+3.73%) |
Dec 30, 2016 | 15.99 | 15.99 | 15.99 | 0 | -0.79(-4.73%) | |
Dec 29, 2016 | 16.14 | 16.93 | 15.89 | 16.78 | 1,449,134 | +0.89(+5.62%) |
Dec 28, 2016 | 15.49 | 15.94 | 15.34 | 15.89 | 939,877 | +0.35(+2.24%) |
Dec 27, 2016 | 15.34 | 15.54 | 15.14 | 15.54 | 679,662 | +0.40(+2.62%) |
Dec 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.25(+1.67%) | |
Dec 22, 2016 | 15.09 | 15.44 | 14.70 | 14.90 | 970,690 | -0.30(-1.96%) |
Dec 21, 2016 | 14.70 | 15.39 | 14.59 | 15.19 | 1,424,900 | +0.50(+3.38%) |
Dec 20, 2016 | 13.85 | 14.80 | 13.65 | 14.70 | 1,196,767 | +0.65(+4.59%) |
Dec 19, 2016 | 13.90 | 14.60 | 13.70 | 14.05 | 1,914,307 | +0.40(+2.91%) |
Dec 16, 2016 | 13.65 | 14.20 | 13.31 | 13.65 | 2,534,319 | +0.15(+1.10%) |
Dec 15, 2016 | 13.46 | 14.10 | 13.01 | 13.51 | 2,705,335 | -0.55(-3.89%) |
Dec 14, 2016 | 14.95 | 15.19 | 14.00 | 14.05 | 1,882,552 | -0.79(-5.35%) |
Dec 13, 2016 | 15.14 | 15.19 | 14.55 | 14.85 | 958,143 | -0.25(-1.64%) |
Dec 12, 2016 | 14.75 | 15.39 | 14.65 | 15.09 | 1,026,566 | +0.60(+4.11%) |
Dec 09, 2016 | 14.90 | 15.05 | 14.40 | 14.50 | 1,308,461 | -0.50(-3.31%) |
Dec 08, 2016 | 14.85 | 15.07 | 14.65 | 15.00 | 984,828 | +0.15(+1.00%) |
Dec 07, 2016 | 15.19 | 15.64 | 14.75 | 14.85 | 1,394,510 | -0.20(-1.32%) |
Dec 06, 2016 | 14.65 | 15.31 | 14.50 | 15.05 | 1,307,546 | +0.40(+2.71%) |
Dec 05, 2016 | 14.15 | 15.05 | 13.90 | 14.65 | 1,273,850 | +0.30(+2.08%) |
Dec 02, 2016 | 13.80 | 14.40 | 13.75 | 14.35 | 1,344,700 | +0.70(+5.09%) |
Dec 01, 2016 | 13.56 | 14.00 | 13.26 | 13.65 | 1,002,042 | +0.05(+0.36%) |
Nov 30, 2016 | 13.36 | 13.70 | 13.06 | 13.61 | 1,042,626 | +0.15(+1.11%) |
Nov 29, 2016 | 13.65 | 13.65 | 13.26 | 13.46 | 718,058 | -0.35(-2.52%) |
Nov 28, 2016 | 13.56 | 13.85 | 13.01 | 13.80 | 1,179,224 | +0.60(+4.51%) |
Nov 25, 2016 | 13.36 | 13.46 | 12.96 | 13.21 | 841,466 | +0.05(+0.38%) |
Nov 23, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.84(-6.03%) | |
Nov 22, 2016 | 14.15 | 14.24 | 13.75 | 14.00 | 1,046,261 | +0.00(+0.00%) |
Nov 21, 2016 | 13.90 | 14.15 | 13.75 | 14.00 | 817,779 | +0.40(+2.92%) |
Nov 18, 2016 | 13.56 | 13.70 | 13.28 | 13.61 | 1,098,265 | -0.05(-0.36%) |
Nov 17, 2016 | 14.25 | 14.42 | 13.26 | 13.65 | 1,374,170 | -0.40(-2.83%) |
Nov 16, 2016 | 14.00 | 14.25 | 13.56 | 14.05 | 1,695,058 | -0.20(-1.39%) |
Nov 15, 2016 | 13.11 | 14.25 | 13.01 | 14.25 | 1,541,317 | +1.34(+10.38%) |
Nov 14, 2016 | 13.11 | 13.75 | 12.61 | 12.91 | 2,752,540 | -0.30(-2.26%) |
Nov 11, 2016 | 14.30 | 14.55 | 12.98 | 13.21 | 2,546,959 | -1.14(-7.96%) |
Nov 10, 2016 | 15.54 | 15.54 | 14.20 | 14.35 | 2,024,187 | -1.29(-8.25%) |
Nov 09, 2016 | 16.68 | 16.78 | 15.14 | 15.64 | 1,850,291 | +0.05(+0.32%) |
Nov 08, 2016 | 15.89 | 16.31 | 15.37 | 15.59 | 1,087,152 | -0.15(-0.95%) |
Nov 07, 2016 | 15.84 | 15.99 | 15.44 | 15.74 | 798,636 | -0.55(-3.35%) |
Nov 04, 2016 | 16.58 | 16.83 | 15.79 | 16.29 | 1,156,983 | -0.25(-1.50%) |
Nov 03, 2016 | 16.44 | 17.03 | 16.14 | 16.53 | 1,170,314 | +0.10(+0.60%) |
Nov 02, 2016 | 16.88 | 17.38 | 16.06 | 16.44 | 2,106,638 | +0.05(+0.30%) |