Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.54 | 18.54 | 18.06 | 18.30 | 99,809 | -0.19(-1.02%) |
Jan 30, 2017 | 18.68 | 18.68 | 18.06 | 18.49 | 115,881 | -0.47(-2.49%) |
Jan 27, 2017 | 18.63 | 19.06 | 18.35 | 18.96 | 96,551 | +0.24(+1.26%) |
Jan 26, 2017 | 19.06 | 19.06 | 18.49 | 18.72 | 112,808 | -0.28(-1.49%) |
Jan 25, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 290,223 | +0.80(+4.42%) |
Jan 24, 2017 | 17.26 | 18.25 | 17.26 | 18.20 | 113,228 | +1.04(+6.06%) |
Jan 23, 2017 | 16.97 | 17.26 | 16.79 | 17.16 | 141,916 | +0.09(+0.55%) |
Jan 20, 2017 | 17.21 | 17.54 | 16.97 | 17.07 | 178,123 | -0.09(-0.55%) |
Jan 19, 2017 | 17.45 | 17.54 | 16.83 | 17.16 | 79,763 | -0.24(-1.36%) |
Jan 18, 2017 | 16.97 | 17.50 | 16.97 | 17.40 | 114,763 | +0.57(+3.37%) |
Jan 17, 2017 | 17.50 | 17.50 | 16.74 | 16.83 | 173,276 | -0.85(-4.81%) |
Jan 13, 2017 | 17.68 | 17.68 | 17.68 | 0 | +0.19(+1.08%) | |
Jan 12, 2017 | 18.58 | 18.58 | 17.38 | 17.50 | 105,556 | -0.99(-5.37%) |
Jan 11, 2017 | 18.20 | 18.68 | 18.11 | 18.49 | 115,284 | +0.28(+1.56%) |
Jan 10, 2017 | 17.78 | 18.35 | 17.73 | 18.20 | 116,055 | +0.52(+2.94%) |
Jan 09, 2017 | 18.16 | 18.16 | 17.64 | 17.68 | 143,563 | -0.47(-2.60%) |
Jan 06, 2017 | 18.82 | 18.82 | 18.06 | 18.16 | 142,810 | -0.52(-2.78%) |
Jan 05, 2017 | 19.24 | 19.27 | 18.54 | 18.68 | 164,781 | -0.61(-3.19%) |
Jan 04, 2017 | 18.87 | 19.58 | 18.72 | 19.29 | 193,904 | +0.57(+3.03%) |
Jan 03, 2017 | 18.30 | 18.82 | 18.16 | 18.72 | 156,333 | +0.71(+3.94%) |
Dec 30, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.19(-1.04%) | |
Dec 29, 2016 | 18.30 | 18.39 | 18.06 | 18.20 | 95,489 | -0.09(-0.52%) |
Dec 28, 2016 | 18.54 | 18.63 | 18.02 | 18.30 | 67,628 | -0.24(-1.28%) |
Dec 27, 2016 | 18.68 | 18.96 | 18.35 | 18.54 | 70,929 | -0.14(-0.76%) |
Dec 23, 2016 | 18.68 | 18.68 | 18.68 | 0 | +0.19(+1.02%) | |
Dec 22, 2016 | 18.39 | 18.54 | 17.87 | 18.49 | 153,931 | +0.14(+0.77%) |
Dec 21, 2016 | 17.97 | 18.91 | 17.54 | 18.35 | 256,137 | +0.76(+4.30%) |
Dec 20, 2016 | 17.59 | 17.68 | 17.19 | 17.59 | 93,058 | +0.14(+0.81%) |
Dec 19, 2016 | 17.26 | 17.50 | 16.88 | 17.45 | 93,273 | +0.24(+1.37%) |
Dec 16, 2016 | 17.40 | 17.68 | 17.12 | 17.21 | 185,208 | -0.09(-0.55%) |
Dec 15, 2016 | 16.97 | 17.64 | 16.74 | 17.31 | 119,533 | +0.33(+1.95%) |
Dec 14, 2016 | 16.74 | 17.35 | 16.60 | 16.97 | 97,353 | +0.19(+1.13%) |
Dec 13, 2016 | 17.40 | 17.40 | 16.64 | 16.79 | 114,967 | -0.47(-2.74%) |
Dec 12, 2016 | 17.54 | 17.54 | 16.83 | 17.26 | 151,628 | -0.14(-0.82%) |
Dec 09, 2016 | 17.54 | 17.54 | 17.21 | 17.40 | 108,872 | +0.05(+0.27%) |
Dec 08, 2016 | 17.12 | 17.45 | 16.93 | 17.35 | 126,723 | +0.38(+2.23%) |
Dec 07, 2016 | 16.60 | 17.05 | 16.50 | 16.97 | 90,608 | +0.47(+2.87%) |
Dec 06, 2016 | 16.45 | 16.55 | 16.22 | 16.50 | 141,168 | +0.05(+0.29%) |
Dec 05, 2016 | 16.27 | 16.69 | 15.99 | 16.45 | 67,996 | +0.38(+2.35%) |
Dec 02, 2016 | 16.12 | 16.22 | 15.84 | 16.08 | 111,828 | -0.14(-0.87%) |
Dec 01, 2016 | 16.27 | 16.69 | 16.12 | 16.22 | 146,221 | +0.19(+1.18%) |
Nov 30, 2016 | 16.60 | 16.93 | 16.03 | 16.03 | 105,044 | -0.31(-1.91%) |
Nov 29, 2016 | 16.48 | 16.69 | 15.97 | 16.34 | 115,773 | -0.14(-0.86%) |
Nov 28, 2016 | 16.67 | 17.14 | 16.39 | 16.48 | 297,726 | -0.38(-2.23%) |
Nov 25, 2016 | 16.77 | 17.05 | 16.62 | 16.86 | 83,793 | +0.19(+1.13%) |
Nov 23, 2016 | 16.67 | 16.67 | 16.67 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.58 | 16.81 | 16.44 | 16.48 | 146,808 | +0.05(+0.29%) |
Nov 21, 2016 | 16.44 | 16.77 | 16.19 | 16.44 | 152,249 | +0.24(+1.45%) |
Nov 18, 2016 | 15.87 | 16.34 | 15.63 | 16.20 | 252,592 | +0.47(+2.99%) |
Nov 17, 2016 | 15.68 | 16.11 | 15.54 | 15.73 | 249,306 | +0.24(+1.52%) |
Nov 16, 2016 | 15.54 | 15.63 | 15.40 | 15.49 | 169,690 | -0.05(-0.30%) |
Nov 15, 2016 | 15.31 | 15.73 | 15.31 | 15.54 | 206,784 | +0.09(+0.61%) |
Nov 14, 2016 | 15.87 | 16.29 | 15.07 | 15.45 | 349,112 | -0.24(-1.50%) |
Nov 11, 2016 | 15.59 | 16.25 | 15.54 | 15.68 | 400,873 | +0.09(+0.60%) |
Nov 10, 2016 | 14.79 | 15.73 | 14.74 | 15.59 | 287,608 | +1.06(+7.29%) |
Nov 09, 2016 | 13.61 | 14.60 | 13.47 | 14.53 | 247,128 | +0.87(+6.38%) |
Nov 08, 2016 | 13.47 | 13.85 | 13.45 | 13.66 | 179,431 | +0.14(+1.04%) |
Nov 07, 2016 | 13.00 | 13.99 | 13.00 | 13.52 | 258,334 | +0.66(+5.13%) |
Nov 04, 2016 | 13.19 | 13.55 | 12.64 | 12.86 | 365,586 | -0.66(-4.88%) |
Nov 03, 2016 | 14.13 | 15.07 | 13.23 | 13.52 | 418,307 | -2.02(-13.03%) |
Nov 02, 2016 | 16.11 | 16.34 | 15.54 | 15.54 | 101,081 | -0.71(-4.35%) |