Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.07 | 17.86 | 17.01 | 17.42 | 319,405 | +0.35(+2.05%) |
Jan 30, 2017 | 18.02 | 18.14 | 17.03 | 17.07 | 356,529 | -1.25(-6.82%) |
Jan 27, 2017 | 18.01 | 18.48 | 17.89 | 18.32 | 182,809 | +0.25(+1.38%) |
Jan 26, 2017 | 18.29 | 18.72 | 17.96 | 18.07 | 226,930 | -0.08(-0.44%) |
Jan 25, 2017 | 18.19 | 18.48 | 17.77 | 18.15 | 174,298 | +0.09(+0.50%) |
Jan 24, 2017 | 18.64 | 18.82 | 17.55 | 18.06 | 405,557 | -0.48(-2.59%) |
Jan 23, 2017 | 18.40 | 19.23 | 17.86 | 18.54 | 243,188 | +0.22(+1.20%) |
Jan 20, 2017 | 18.10 | 18.86 | 17.96 | 18.32 | 330,399 | +0.17(+0.94%) |
Jan 19, 2017 | 18.17 | 18.22 | 17.55 | 18.15 | 195,860 | +0.02(+0.11%) |
Jan 18, 2017 | 18.05 | 18.15 | 17.54 | 18.13 | 266,822 | +0.25(+1.40%) |
Jan 17, 2017 | 18.76 | 18.81 | 17.32 | 17.88 | 447,236 | -0.88(-4.69%) |
Jan 13, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.23(+1.24%) | |
Jan 12, 2017 | 18.60 | 19.00 | 18.27 | 18.53 | 192,124 | +0.04(+0.22%) |
Jan 11, 2017 | 18.94 | 19.72 | 17.53 | 18.49 | 618,339 | -0.11(-0.59%) |
Jan 10, 2017 | 18.66 | 18.87 | 17.82 | 18.60 | 474,020 | +0.21(+1.14%) |
Jan 09, 2017 | 18.05 | 18.75 | 17.58 | 18.39 | 447,871 | +0.88(+5.03%) |
Jan 06, 2017 | 17.61 | 18.24 | 17.38 | 17.51 | 195,302 | -0.02(-0.11%) |
Jan 05, 2017 | 18.25 | 18.96 | 18.10 | 17.53 | 467,495 | -0.97(-5.24%) |
Jan 04, 2017 | 17.17 | 18.75 | 17.06 | 18.50 | 445,933 | +1.46(+8.57%) |
Jan 03, 2017 | 16.49 | 17.11 | 16.30 | 17.04 | 237,987 | +0.81(+4.99%) |
Dec 30, 2016 | 16.23 | 16.23 | 16.23 | 0 | +0.13(+0.81%) | |
Dec 29, 2016 | 17.00 | 17.08 | 16.03 | 16.10 | 362,992 | -0.96(-5.63%) |
Dec 28, 2016 | 17.68 | 17.88 | 16.76 | 17.06 | 216,747 | -0.50(-2.85%) |
Dec 27, 2016 | 17.21 | 18.25 | 17.19 | 17.56 | 221,134 | +0.48(+2.81%) |
Dec 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.22(+1.30%) | |
Dec 22, 2016 | 18.90 | 18.94 | 16.41 | 16.86 | 613,576 | -1.83(-9.79%) |
Dec 21, 2016 | 18.00 | 18.94 | 18.00 | 18.69 | 514,653 | +0.85(+4.76%) |
Dec 20, 2016 | 17.06 | 18.38 | 16.82 | 17.84 | 530,604 | +1.06(+6.32%) |
Dec 19, 2016 | 16.95 | 17.66 | 16.43 | 16.78 | 444,553 | -0.23(-1.35%) |
Dec 16, 2016 | 17.00 | 18.90 | 16.96 | 17.01 | 1,981,359 | +0.07(+0.41%) |
Dec 15, 2016 | 16.76 | 16.95 | 16.07 | 16.94 | 437,699 | +0.18(+1.07%) |
Dec 14, 2016 | 15.94 | 16.99 | 15.59 | 16.76 | 324,660 | +0.88(+5.54%) |
Dec 13, 2016 | 15.54 | 16.00 | 15.31 | 15.88 | 328,648 | +0.31(+1.99%) |
Dec 12, 2016 | 16.00 | 16.43 | 15.29 | 15.57 | 291,712 | -0.39(-2.44%) |
Dec 09, 2016 | 16.88 | 17.05 | 15.68 | 15.96 | 330,390 | -0.74(-4.43%) |
Dec 08, 2016 | 15.82 | 16.76 | 15.41 | 16.70 | 401,900 | +0.90(+5.70%) |
Dec 07, 2016 | 16.00 | 16.00 | 15.36 | 15.80 | 378,294 | -0.18(-1.13%) |
Dec 06, 2016 | 15.80 | 16.00 | 15.15 | 15.98 | 386,636 | +0.22(+1.40%) |
Dec 05, 2016 | 15.43 | 15.96 | 15.10 | 15.76 | 431,410 | +0.22(+1.42%) |
Dec 02, 2016 | 13.85 | 15.60 | 13.75 | 15.54 | 313,103 | +1.55(+11.08%) |
Dec 01, 2016 | 14.41 | 14.71 | 13.87 | 13.99 | 356,511 | -0.28(-1.96%) |
Nov 30, 2016 | 14.06 | 14.49 | 13.79 | 14.27 | 408,383 | +0.25(+1.78%) |
Nov 29, 2016 | 15.00 | 15.17 | 14.01 | 14.02 | 330,151 | -1.01(-6.72%) |
Nov 28, 2016 | 15.25 | 15.50 | 14.64 | 15.03 | 274,006 | -0.26(-1.70%) |
Nov 25, 2016 | 15.65 | 15.65 | 15.07 | 15.29 | 93,284 | -0.39(-2.49%) |
Nov 23, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 15.89 | 15.94 | 15.08 | 15.73 | 180,075 | +0.07(+0.45%) |
Nov 21, 2016 | 15.13 | 15.76 | 14.59 | 15.66 | 231,842 | +0.45(+2.96%) |
Nov 18, 2016 | 15.71 | 15.82 | 15.05 | 15.21 | 158,580 | -0.45(-2.87%) |
Nov 17, 2016 | 15.51 | 16.04 | 15.51 | 15.66 | 205,009 | +0.06(+0.38%) |
Nov 16, 2016 | 16.62 | 16.63 | 15.57 | 15.60 | 301,496 | -0.89(-5.40%) |
Nov 15, 2016 | 17.17 | 17.92 | 15.72 | 16.49 | 620,953 | -0.51(-3.00%) |
Nov 14, 2016 | 16.40 | 17.79 | 16.37 | 17.00 | 539,675 | +0.65(+3.98%) |
Nov 11, 2016 | 15.01 | 16.50 | 14.97 | 16.35 | 427,588 | +1.24(+8.21%) |
Nov 10, 2016 | 14.50 | 15.58 | 14.49 | 15.11 | 544,515 | +0.65(+4.50%) |
Nov 09, 2016 | 13.80 | 14.49 | 13.61 | 14.46 | 403,747 | +0.56(+4.03%) |
Nov 08, 2016 | 13.50 | 14.18 | 12.75 | 13.90 | 438,625 | +0.44(+3.27%) |
Nov 07, 2016 | 13.50 | 13.98 | 13.31 | 13.46 | 300,638 | +0.23(+1.74%) |
Nov 04, 2016 | 12.50 | 13.50 | 12.46 | 13.23 | 239,860 | +0.77(+6.18%) |
Nov 03, 2016 | 13.19 | 13.55 | 12.43 | 12.46 | 400,546 | -0.64(-4.89%) |
Nov 02, 2016 | 14.02 | 14.12 | 13.03 | 13.10 | 240,099 | -0.89(-6.36%) |