Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.01 | 15.23 | 14.80 | 15.08 | 84,703 | +0.10(+0.65%) |
Jan 30, 2017 | 15.42 | 15.48 | 14.71 | 14.98 | 42,343 | -0.27(-1.80%) |
Jan 27, 2017 | 15.49 | 15.50 | 15.09 | 15.25 | 40,358 | -0.12(-0.81%) |
Jan 26, 2017 | 15.48 | 15.55 | 15.30 | 15.38 | 58,644 | -0.10(-0.63%) |
Jan 25, 2017 | 15.23 | 15.70 | 15.15 | 15.48 | 144,991 | +0.38(+2.53%) |
Jan 24, 2017 | 14.79 | 15.32 | 14.54 | 15.09 | 123,956 | +0.33(+2.22%) |
Jan 23, 2017 | 15.33 | 15.36 | 14.65 | 14.77 | 44,160 | -0.53(-3.48%) |
Jan 20, 2017 | 15.31 | 15.85 | 15.18 | 15.30 | 98,142 | +0.07(+0.47%) |
Jan 19, 2017 | 15.79 | 15.79 | 15.15 | 15.23 | 47,326 | -0.59(-3.70%) |
Jan 18, 2017 | 16.08 | 16.28 | 15.78 | 15.81 | 43,485 | -0.29(-1.82%) |
Jan 17, 2017 | 16.03 | 16.25 | 15.66 | 16.10 | 48,390 | -0.07(-0.44%) |
Jan 13, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.23(-1.41%) | |
Jan 12, 2017 | 18.47 | 18.47 | 16.10 | 16.41 | 130,843 | -2.02(-10.97%) |
Jan 11, 2017 | 18.71 | 18.80 | 17.47 | 18.43 | 98,751 | -0.27(-1.47%) |
Jan 10, 2017 | 18.36 | 19.02 | 18.14 | 18.70 | 91,447 | +0.35(+1.88%) |
Jan 09, 2017 | 17.69 | 18.58 | 17.69 | 18.36 | 35,978 | +0.00(+0.00%) |
Jan 06, 2017 | 18.64 | 18.68 | 18.21 | 18.36 | 27,394 | -0.19(-1.00%) |
Jan 05, 2017 | 19.09 | 19.09 | 18.29 | 18.54 | 36,120 | -0.59(-3.10%) |
Jan 04, 2017 | 18.62 | 19.23 | 17.13 | 19.14 | 69,968 | +0.20(+1.08%) |
Jan 03, 2017 | 18.77 | 19.07 | 18.14 | 18.93 | 80,483 | -0.14(-0.74%) |
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +1.07(+5.96%) | |
Dec 29, 2016 | 18.06 | 18.53 | 17.91 | 18.00 | 39,486 | +0.02(+0.10%) |
Dec 28, 2016 | 17.80 | 18.26 | 17.80 | 17.98 | 43,745 | +0.13(+0.75%) |
Dec 27, 2016 | 17.73 | 17.89 | 17.61 | 17.85 | 56,327 | +0.19(+1.05%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
Dec 22, 2016 | 17.49 | 17.65 | 17.49 | 17.59 | 24,442 | -0.00(-0.03%) |
Dec 21, 2016 | 17.44 | 17.63 | 17.44 | 17.60 | 64,508 | +0.11(+0.61%) |
Dec 20, 2016 | 17.55 | 17.55 | 17.38 | 17.49 | 91,085 | +0.03(+0.15%) |
Dec 19, 2016 | 17.42 | 17.65 | 17.27 | 17.47 | 63,746 | -0.04(-0.25%) |
Dec 16, 2016 | 17.27 | 17.65 | 16.60 | 17.51 | 294,361 | +0.36(+2.11%) |
Dec 15, 2016 | 17.17 | 17.39 | 16.97 | 17.15 | 77,494 | +0.10(+0.57%) |
Dec 14, 2016 | 17.41 | 17.42 | 16.94 | 17.05 | 89,361 | -0.34(-1.93%) |
Dec 13, 2016 | 17.40 | 17.47 | 16.97 | 17.39 | 37,310 | +0.22(+1.29%) |
Dec 12, 2016 | 17.47 | 17.47 | 16.95 | 17.17 | 22,888 | -0.28(-1.62%) |
Dec 09, 2016 | 17.42 | 17.47 | 16.90 | 17.45 | 49,113 | +0.01(+0.05%) |
Dec 08, 2016 | 16.71 | 17.47 | 16.52 | 17.44 | 81,180 | +0.70(+4.17%) |
Dec 07, 2016 | 16.63 | 16.87 | 16.36 | 16.74 | 52,079 | +0.07(+0.42%) |
Dec 06, 2016 | 16.24 | 16.82 | 16.04 | 16.67 | 48,453 | +0.39(+2.39%) |
Dec 05, 2016 | 16.18 | 16.30 | 16.01 | 16.28 | 57,086 | +0.34(+2.11%) |
Dec 02, 2016 | 15.96 | 16.21 | 15.81 | 15.95 | 34,756 | -0.03(-0.17%) |
Dec 01, 2016 | 15.95 | 16.24 | 15.73 | 15.97 | 60,239 | +0.11(+0.67%) |
Nov 30, 2016 | 15.90 | 16.33 | 15.43 | 15.87 | 254,995 | +0.04(+0.22%) |
Nov 29, 2016 | 16.41 | 16.49 | 15.80 | 15.83 | 42,923 | -0.52(-3.19%) |
Nov 28, 2016 | 17.10 | 17.10 | 16.23 | 16.35 | 51,606 | -0.63(-3.70%) |
Nov 25, 2016 | 17.44 | 17.53 | 16.83 | 16.98 | 41,153 | -0.46(-2.64%) |
Nov 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 17.42 | 17.50 | 17.37 | 17.45 | 129,568 | +0.03(+0.15%) |
Nov 21, 2016 | 17.44 | 17.47 | 17.31 | 17.42 | 47,161 | -0.04(-0.25%) |
Nov 18, 2016 | 17.47 | 17.47 | 17.40 | 17.47 | 67,734 | +0.04(+0.25%) |
Nov 17, 2016 | 17.47 | 17.47 | 17.38 | 17.42 | 63,475 | +0.00(+0.00%) |
Nov 16, 2016 | 17.31 | 17.63 | 17.30 | 17.42 | 125,763 | +0.00(+0.00%) |
Nov 15, 2016 | 17.35 | 17.42 | 17.31 | 17.42 | 34,496 | +0.04(+0.25%) |
Nov 14, 2016 | 17.42 | 17.42 | 16.94 | 17.38 | 63,044 | -0.04(-0.25%) |
Nov 11, 2016 | 17.42 | 17.47 | 16.69 | 17.42 | 105,025 | +0.05(+0.31%) |
Nov 10, 2016 | 17.42 | 17.42 | 16.02 | 17.37 | 59,417 | -0.05(-0.30%) |
Nov 09, 2016 | 16.94 | 17.42 | 16.41 | 17.42 | 54,899 | +0.37(+2.18%) |
Nov 08, 2016 | 16.93 | 17.26 | 16.90 | 17.05 | 17,295 | +0.04(+0.26%) |
Nov 07, 2016 | 16.93 | 17.03 | 16.67 | 17.01 | 28,647 | +0.39(+2.34%) |
Nov 04, 2016 | 16.94 | 17.11 | 16.60 | 16.62 | 34,500 | -0.34(-2.03%) |
Nov 03, 2016 | 17.32 | 17.32 | 16.86 | 16.96 | 15,937 | -0.24(-1.39%) |
Nov 02, 2016 | 17.11 | 17.35 | 17.11 | 17.20 | 20,810 | -0.21(-1.22%) |