Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.18 | 16.91 | 15.94 | 16.86 | 1,152,597 | +0.71(+4.40%) |
Jan 30, 2017 | 16.16 | 16.54 | 15.91 | 16.15 | 796,253 | -0.28(-1.70%) |
Jan 27, 2017 | 16.14 | 16.50 | 15.85 | 16.43 | 601,449 | +0.24(+1.48%) |
Jan 26, 2017 | 15.25 | 16.57 | 15.25 | 16.19 | 1,326,763 | +0.76(+4.93%) |
Jan 25, 2017 | 15.50 | 15.69 | 15.05 | 15.43 | 372,896 | -0.10(-0.64%) |
Jan 24, 2017 | 15.18 | 15.82 | 15.18 | 15.53 | 837,520 | +0.60(+4.02%) |
Jan 23, 2017 | 14.97 | 15.13 | 14.57 | 14.93 | 554,343 | -0.03(-0.20%) |
Jan 20, 2017 | 14.53 | 14.97 | 14.43 | 14.96 | 782,164 | +0.53(+3.67%) |
Jan 19, 2017 | 15.03 | 15.06 | 14.26 | 14.43 | 310,918 | -0.65(-4.31%) |
Jan 18, 2017 | 14.44 | 15.39 | 14.26 | 15.08 | 527,784 | +0.44(+3.01%) |
Jan 17, 2017 | 15.19 | 15.19 | 14.44 | 14.64 | 453,267 | -0.44(-2.92%) |
Jan 13, 2017 | 15.08 | 15.08 | 15.08 | 0 | -0.38(-2.46%) | |
Jan 12, 2017 | 16.72 | 16.72 | 15.31 | 15.46 | 634,693 | -1.21(-7.26%) |
Jan 11, 2017 | 16.45 | 16.83 | 16.09 | 16.67 | 555,851 | +0.30(+1.83%) |
Jan 10, 2017 | 15.94 | 16.53 | 15.66 | 16.37 | 775,395 | +0.84(+5.41%) |
Jan 09, 2017 | 15.61 | 15.91 | 15.25 | 15.53 | 924,549 | -0.10(-0.64%) |
Jan 06, 2017 | 16.14 | 16.20 | 15.45 | 15.63 | 383,154 | -0.53(-3.28%) |
Jan 05, 2017 | 16.68 | 16.83 | 16.05 | 16.16 | 307,169 | -0.45(-2.71%) |
Jan 04, 2017 | 16.12 | 16.66 | 15.76 | 16.61 | 512,657 | +0.65(+4.07%) |
Jan 03, 2017 | 15.87 | 16.25 | 15.45 | 15.96 | 422,042 | +0.48(+3.10%) |
Dec 30, 2016 | 15.48 | 15.48 | 15.48 | 0 | -0.29(-1.84%) | |
Dec 29, 2016 | 16.13 | 16.26 | 15.47 | 15.77 | 337,284 | -0.27(-1.68%) |
Dec 28, 2016 | 16.65 | 16.81 | 15.80 | 16.04 | 300,479 | -0.43(-2.61%) |
Dec 27, 2016 | 16.14 | 16.77 | 16.09 | 16.47 | 302,544 | +0.45(+2.81%) |
Dec 23, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.26(-1.60%) | |
Dec 22, 2016 | 16.84 | 17.14 | 16.25 | 16.28 | 290,531 | -0.68(-4.01%) |
Dec 21, 2016 | 17.27 | 17.27 | 16.81 | 16.96 | 339,068 | -0.26(-1.51%) |
Dec 20, 2016 | 16.64 | 17.30 | 16.64 | 17.22 | 297,099 | +0.64(+3.86%) |
Dec 19, 2016 | 16.48 | 16.93 | 16.37 | 16.58 | 470,560 | -0.04(-0.24%) |
Dec 16, 2016 | 17.06 | 17.61 | 16.34 | 16.62 | 2,226,717 | -0.29(-1.71%) |
Dec 15, 2016 | 16.06 | 16.99 | 15.90 | 16.91 | 847,774 | +0.45(+2.73%) |
Dec 14, 2016 | 16.75 | 17.41 | 16.43 | 16.46 | 529,445 | -0.43(-2.55%) |
Dec 13, 2016 | 17.60 | 17.93 | 16.34 | 16.89 | 694,214 | -0.67(-3.82%) |
Dec 12, 2016 | 17.98 | 18.54 | 17.38 | 17.56 | 715,798 | -0.33(-1.84%) |
Dec 09, 2016 | 18.21 | 18.21 | 17.53 | 17.89 | 560,004 | -0.19(-1.05%) |
Dec 08, 2016 | 18.32 | 18.63 | 17.41 | 18.08 | 584,253 | +0.12(+0.67%) |
Dec 07, 2016 | 17.47 | 18.20 | 17.25 | 17.96 | 602,349 | +0.68(+3.94%) |
Dec 06, 2016 | 17.02 | 17.40 | 16.66 | 17.28 | 406,522 | +0.12(+0.70%) |
Dec 05, 2016 | 17.00 | 17.39 | 16.86 | 17.16 | 462,386 | +0.28(+1.66%) |
Dec 02, 2016 | 16.37 | 16.90 | 16.21 | 16.88 | 427,414 | +0.32(+1.93%) |
Dec 01, 2016 | 16.24 | 16.59 | 15.89 | 16.56 | 590,309 | +0.76(+4.81%) |
Nov 30, 2016 | 15.10 | 16.07 | 15.10 | 15.80 | 681,680 | +1.01(+6.83%) |
Nov 29, 2016 | 14.32 | 15.11 | 14.04 | 14.79 | 774,220 | -0.30(-1.99%) |
Nov 28, 2016 | 15.70 | 15.78 | 15.03 | 15.09 | 532,861 | -0.58(-3.70%) |
Nov 25, 2016 | 15.58 | 15.90 | 15.35 | 15.67 | 325,415 | +0.11(+0.71%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.48(+3.18%) | |
Nov 22, 2016 | 14.24 | 15.10 | 14.19 | 15.08 | 745,228 | +1.05(+7.48%) |
Nov 21, 2016 | 13.89 | 14.04 | 13.69 | 14.03 | 391,330 | +0.43(+3.16%) |
Nov 18, 2016 | 13.55 | 14.02 | 13.55 | 13.60 | 602,473 | +0.07(+0.52%) |
Nov 17, 2016 | 13.81 | 14.05 | 13.42 | 13.53 | 562,388 | -0.28(-2.03%) |
Nov 16, 2016 | 13.48 | 13.98 | 13.47 | 13.81 | 1,384,477 | +0.17(+1.25%) |
Nov 15, 2016 | 13.54 | 13.95 | 13.28 | 13.64 | 572,592 | +0.08(+0.59%) |
Nov 14, 2016 | 12.71 | 13.82 | 12.71 | 13.56 | 1,104,516 | +0.91(+7.19%) |
Nov 11, 2016 | 12.36 | 12.74 | 12.30 | 12.65 | 1,134,647 | +0.22(+1.77%) |
Nov 10, 2016 | 12.20 | 12.95 | 12.13 | 12.43 | 1,240,324 | +0.54(+4.54%) |
Nov 09, 2016 | 11.31 | 12.42 | 11.31 | 11.89 | 726,040 | +0.71(+6.35%) |
Nov 08, 2016 | 10.43 | 11.29 | 10.31 | 11.18 | 487,013 | +0.66(+6.27%) |
Nov 07, 2016 | 10.50 | 10.76 | 10.35 | 10.52 | 747,509 | +0.28(+2.73%) |
Nov 04, 2016 | 9.650 | 10.36 | 9.530 | 10.24 | 391,268 | +0.59(+6.11%) |
Nov 03, 2016 | 9.630 | 9.780 | 9.480 | 9.650 | 251,718 | +0.13(+1.37%) |
Nov 02, 2016 | 9.500 | 9.801 | 9.385 | 9.520 | 431,745 | -0.19(-1.96%) |