Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.70 | 16.45 | 15.48 | 16.32 | 37,540 | +0.48(+3.03%) |
Jan 30, 2017 | 15.71 | 16.07 | 15.54 | 15.84 | 19,771 | +0.07(+0.44%) |
Jan 27, 2017 | 15.26 | 15.90 | 15.01 | 15.77 | 26,763 | +0.31(+2.01%) |
Jan 26, 2017 | 15.38 | 15.70 | 15.26 | 15.46 | 23,519 | +0.20(+1.31%) |
Jan 25, 2017 | 15.10 | 15.65 | 14.60 | 15.26 | 32,798 | +0.16(+1.06%) |
Jan 24, 2017 | 14.71 | 15.30 | 14.52 | 15.10 | 15,933 | +0.34(+2.30%) |
Jan 23, 2017 | 15.49 | 15.49 | 14.62 | 14.76 | 27,305 | -0.58(-3.78%) |
Jan 20, 2017 | 15.27 | 15.74 | 15.27 | 15.34 | 14,581 | -0.04(-0.26%) |
Jan 19, 2017 | 15.67 | 16.06 | 15.25 | 15.38 | 92,150 | -0.16(-1.03%) |
Jan 18, 2017 | 15.80 | 16.21 | 15.44 | 15.54 | 46,409 | -0.23(-1.46%) |
Jan 17, 2017 | 17.89 | 17.89 | 15.76 | 15.77 | 50,394 | -2.12(-11.85%) |
Jan 13, 2017 | 17.89 | 17.89 | 17.89 | 0 | +0.18(+1.02%) | |
Jan 12, 2017 | 17.95 | 18.23 | 17.31 | 17.71 | 26,878 | -0.13(-0.73%) |
Jan 11, 2017 | 18.17 | 18.20 | 17.24 | 17.84 | 59,209 | -0.31(-1.71%) |
Jan 10, 2017 | 17.39 | 18.22 | 17.25 | 18.15 | 20,542 | +0.37(+2.08%) |
Jan 09, 2017 | 17.87 | 17.96 | 17.12 | 17.78 | 18,307 | +0.29(+1.66%) |
Jan 06, 2017 | 18.00 | 18.00 | 17.30 | 17.49 | 19,010 | -0.59(-3.26%) |
Jan 05, 2017 | 17.24 | 18.16 | 16.94 | 18.08 | 87,862 | +0.55(+3.14%) |
Jan 04, 2017 | 17.85 | 18.18 | 17.40 | 17.53 | 38,897 | -0.32(-1.79%) |
Jan 03, 2017 | 18.61 | 18.61 | 17.31 | 17.85 | 36,297 | -0.42(-2.30%) |
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.18(+1.00%) | |
Dec 29, 2016 | 18.15 | 18.23 | 17.90 | 18.09 | 51,254 | -0.09(-0.50%) |
Dec 28, 2016 | 17.97 | 18.27 | 17.44 | 18.18 | 53,375 | +0.23(+1.28%) |
Dec 27, 2016 | 18.35 | 18.50 | 17.71 | 17.95 | 113,481 | -0.34(-1.86%) |
Dec 23, 2016 | 18.29 | 18.29 | 18.29 | 0 | +0.31(+1.72%) | |
Dec 22, 2016 | 17.96 | 18.30 | 17.41 | 17.98 | 92,057 | +0.24(+1.35%) |
Dec 21, 2016 | 16.89 | 19.11 | 16.89 | 17.74 | 123,814 | -0.29(-1.61%) |
Dec 20, 2016 | 17.66 | 18.27 | 17.50 | 18.03 | 82,170 | +0.12(+0.67%) |
Dec 19, 2016 | 17.55 | 18.25 | 17.46 | 17.91 | 56,583 | +0.09(+0.51%) |
Dec 16, 2016 | 18.08 | 18.08 | 17.50 | 17.82 | 707,391 | -0.09(-0.50%) |
Dec 15, 2016 | 18.03 | 18.19 | 17.80 | 17.91 | 75,965 | -0.12(-0.67%) |
Dec 14, 2016 | 17.94 | 18.50 | 17.50 | 18.03 | 58,204 | -0.07(-0.39%) |
Dec 13, 2016 | 18.00 | 18.32 | 17.54 | 18.10 | 73,248 | +0.10(+0.56%) |
Dec 12, 2016 | 17.32 | 18.50 | 17.32 | 18.00 | 137,701 | +1.18(+7.02%) |
Dec 09, 2016 | 15.92 | 17.56 | 15.51 | 16.82 | 38,475 | +1.03(+6.52%) |
Dec 08, 2016 | 15.05 | 16.00 | 15.02 | 15.79 | 33,028 | +0.86(+5.76%) |
Dec 07, 2016 | 15.36 | 15.59 | 14.75 | 14.93 | 41,884 | -0.48(-3.11%) |
Dec 06, 2016 | 15.15 | 15.75 | 14.75 | 15.41 | 39,392 | +0.32(+2.12%) |
Dec 05, 2016 | 16.54 | 18.49 | 15.01 | 15.09 | 69,970 | -1.55(-9.31%) |
Dec 02, 2016 | 16.20 | 17.25 | 15.76 | 16.64 | 65,113 | +0.41(+2.53%) |
Dec 01, 2016 | 15.80 | 17.62 | 15.16 | 16.23 | 59,959 | -0.20(-1.22%) |
Nov 30, 2016 | 17.60 | 18.28 | 16.03 | 16.43 | 39,398 | -0.94(-5.41%) |
Nov 29, 2016 | 17.61 | 18.05 | 16.87 | 17.37 | 32,621 | +0.07(+0.40%) |
Nov 28, 2016 | 18.11 | 18.73 | 17.25 | 17.30 | 43,134 | -0.69(-3.84%) |
Nov 25, 2016 | 17.24 | 18.00 | 17.24 | 17.99 | 10,869 | +0.01(+0.06%) |
Nov 23, 2016 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.49 | 17.99 | 17.16 | 17.98 | 20,705 | +0.36(+2.04%) |
Nov 21, 2016 | 17.52 | 18.20 | 17.50 | 17.62 | 23,527 | -0.05(-0.28%) |
Nov 18, 2016 | 17.96 | 18.22 | 17.36 | 17.67 | 85,461 | -0.21(-1.17%) |
Nov 17, 2016 | 17.47 | 18.06 | 17.47 | 17.88 | 33,729 | +0.55(+3.17%) |
Nov 16, 2016 | 18.21 | 18.67 | 17.11 | 17.33 | 13,223 | -0.82(-4.52%) |
Nov 15, 2016 | 18.14 | 18.69 | 18.12 | 18.15 | 14,205 | +0.14(+0.78%) |
Nov 14, 2016 | 18.86 | 19.15 | 15.47 | 18.01 | 25,687 | -0.66(-3.54%) |
Nov 11, 2016 | 17.26 | 18.67 | 17.19 | 18.67 | 56,145 | +1.51(+8.80%) |
Nov 10, 2016 | 15.95 | 17.66 | 15.95 | 17.16 | 42,178 | +1.17(+7.32%) |
Nov 09, 2016 | 14.75 | 16.23 | 14.75 | 15.99 | 13,589 | +1.25(+8.48%) |
Nov 08, 2016 | 15.30 | 15.35 | 14.42 | 14.74 | 35,220 | -0.30(-1.99%) |
Nov 07, 2016 | 15.44 | 15.62 | 14.87 | 15.04 | 19,936 | -0.09(-0.59%) |
Nov 04, 2016 | 14.61 | 15.54 | 13.13 | 15.13 | 16,759 | +0.59(+4.06%) |
Nov 03, 2016 | 15.28 | 15.38 | 13.97 | 14.54 | 48,472 | -0.93(-6.01%) |
Nov 02, 2016 | 15.40 | 15.86 | 15.34 | 15.47 | 16,337 | +0.28(+1.84%) |