Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.00 | 17.06 | 16.77 | 16.83 | 491,608 | -0.11(-0.65%) |
Jan 30, 2017 | 16.93 | 17.05 | 16.82 | 16.94 | 540,820 | -0.29(-1.70%) |
Jan 27, 2017 | 17.40 | 17.46 | 17.19 | 17.23 | 594,567 | -0.23(-1.31%) |
Jan 26, 2017 | 17.38 | 17.49 | 17.26 | 17.46 | 636,861 | +0.00(+0.00%) |
Jan 25, 2017 | 17.22 | 17.55 | 17.22 | 17.46 | 368,371 | +0.28(+1.60%) |
Jan 24, 2017 | 17.02 | 17.27 | 16.87 | 17.18 | 686,557 | +0.02(+0.11%) |
Jan 23, 2017 | 16.89 | 17.17 | 16.79 | 17.16 | 788,932 | +0.61(+3.71%) |
Jan 20, 2017 | 16.34 | 16.59 | 16.32 | 16.55 | 480,284 | +0.40(+2.50%) |
Jan 19, 2017 | 16.16 | 16.24 | 15.96 | 16.15 | 936,051 | +0.10(+0.63%) |
Jan 18, 2017 | 16.35 | 16.43 | 15.99 | 16.05 | 1,045,968 | -0.42(-2.56%) |
Jan 17, 2017 | 16.34 | 16.61 | 16.25 | 16.47 | 771,439 | -0.16(-0.94%) |
Jan 13, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.39(-2.32%) | |
Jan 12, 2017 | 17.19 | 17.33 | 16.80 | 17.02 | 707,323 | +0.62(+3.80%) |
Jan 11, 2017 | 15.70 | 16.39 | 15.64 | 16.39 | 671,011 | +0.47(+2.94%) |
Jan 10, 2017 | 16.05 | 16.18 | 15.86 | 15.93 | 551,089 | +0.04(+0.23%) |
Jan 09, 2017 | 15.97 | 16.09 | 15.86 | 15.89 | 463,708 | -0.06(-0.35%) |
Jan 06, 2017 | 15.86 | 15.99 | 15.76 | 15.94 | 459,894 | -0.03(-0.17%) |
Jan 05, 2017 | 16.09 | 16.17 | 15.94 | 15.97 | 533,981 | +0.10(+0.64%) |
Jan 04, 2017 | 15.79 | 15.97 | 15.70 | 15.87 | 1,007,899 | +0.09(+0.58%) |
Jan 03, 2017 | 15.93 | 15.97 | 15.60 | 15.78 | 1,110,746 | +0.60(+3.93%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.05(-0.30%) | |
Dec 29, 2016 | 15.27 | 15.39 | 15.16 | 15.23 | 729,888 | +0.25(+1.65%) |
Dec 28, 2016 | 15.10 | 15.33 | 14.94 | 14.98 | 951,636 | +0.17(+1.18%) |
Dec 27, 2016 | 14.89 | 14.99 | 14.65 | 14.81 | 367,109 | -0.01(-0.06%) |
Dec 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.33(+2.28%) | |
Dec 22, 2016 | 14.55 | 14.63 | 14.33 | 14.49 | 580,155 | +0.28(+2.00%) |
Dec 21, 2016 | 14.43 | 14.43 | 14.16 | 14.20 | 487,373 | +0.17(+1.18%) |
Dec 20, 2016 | 14.34 | 14.34 | 13.92 | 14.04 | 881,868 | -0.31(-2.17%) |
Dec 19, 2016 | 14.72 | 14.75 | 14.31 | 14.35 | 469,613 | -0.17(-1.14%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.42 | 14.51 | 796,996 | +0.34(+2.40%) |
Dec 15, 2016 | 13.63 | 14.22 | 13.61 | 14.17 | 917,991 | +0.52(+3.83%) |
Dec 14, 2016 | 14.42 | 14.46 | 13.61 | 13.65 | 1,395,097 | -0.71(-4.92%) |
Dec 13, 2016 | 14.19 | 14.50 | 14.10 | 14.36 | 967,877 | +0.44(+3.16%) |
Dec 12, 2016 | 14.18 | 14.63 | 13.85 | 13.92 | 1,510,011 | -0.27(-1.88%) |
Dec 09, 2016 | 14.30 | 14.33 | 13.99 | 14.18 | 1,190,786 | +0.60(+4.39%) |
Dec 08, 2016 | 13.76 | 13.81 | 13.51 | 13.59 | 579,208 | -0.22(-1.59%) |
Dec 07, 2016 | 13.68 | 13.86 | 13.57 | 13.81 | 791,232 | +0.33(+2.45%) |
Dec 06, 2016 | 13.28 | 13.55 | 13.22 | 13.48 | 613,971 | +0.29(+2.23%) |
Dec 05, 2016 | 13.07 | 13.23 | 13.02 | 13.18 | 1,321,888 | +0.21(+1.63%) |
Dec 02, 2016 | 13.01 | 13.38 | 12.92 | 12.97 | 935,916 | -0.29(-2.21%) |
Dec 01, 2016 | 13.95 | 14.04 | 13.26 | 13.27 | 720,946 | -1.34(-9.17%) |
Nov 30, 2016 | 15.00 | 15.04 | 14.56 | 14.61 | 649,701 | -0.02(-0.13%) |
Nov 29, 2016 | 14.89 | 15.01 | 14.57 | 14.62 | 446,464 | -0.52(-3.45%) |
Nov 28, 2016 | 15.13 | 15.32 | 14.86 | 15.15 | 473,555 | +0.17(+1.16%) |
Nov 25, 2016 | 15.22 | 15.28 | 14.93 | 14.97 | 253,742 | +0.27(+1.81%) |
Nov 23, 2016 | 14.71 | 14.71 | 14.71 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.01 | 15.02 | 14.64 | 14.74 | 407,167 | +0.22(+1.52%) |
Nov 21, 2016 | 14.47 | 14.90 | 14.35 | 14.52 | 478,722 | +0.14(+0.96%) |
Nov 18, 2016 | 14.80 | 14.85 | 14.38 | 14.39 | 458,330 | +0.11(+0.77%) |
Nov 17, 2016 | 14.80 | 14.91 | 14.20 | 14.28 | 467,123 | -0.59(-3.95%) |
Nov 16, 2016 | 14.53 | 15.08 | 14.48 | 14.86 | 537,022 | +0.05(+0.31%) |
Nov 15, 2016 | 14.30 | 14.88 | 14.30 | 14.82 | 470,051 | +0.49(+3.39%) |
Nov 14, 2016 | 14.25 | 14.69 | 14.00 | 14.33 | 847,805 | -0.39(-2.62%) |
Nov 11, 2016 | 14.92 | 14.92 | 14.16 | 14.72 | 1,002,274 | -1.05(-6.64%) |
Nov 10, 2016 | 16.25 | 16.64 | 15.20 | 15.76 | 860,872 | -1.74(-9.96%) |
Nov 09, 2016 | 16.94 | 17.61 | 16.94 | 17.50 | 633,350 | -0.17(-0.93%) |
Nov 08, 2016 | 17.70 | 17.89 | 17.47 | 17.67 | 506,760 | -0.11(-0.62%) |
Nov 07, 2016 | 17.73 | 17.86 | 17.62 | 17.78 | 719,306 | +0.83(+4.93%) |
Nov 04, 2016 | 16.83 | 17.39 | 16.60 | 16.94 | 1,015,769 | +0.47(+2.84%) |
Nov 03, 2016 | 16.73 | 17.03 | 16.40 | 16.48 | 822,491 | -0.07(-0.44%) |
Nov 02, 2016 | 16.74 | 16.95 | 16.48 | 16.55 | 406,570 | -0.20(-1.20%) |