Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.50 | 17.55 | 17.30 | 17.55 | 170,045 | +0.05(+0.29%) |
Jan 30, 2017 | 17.60 | 17.65 | 17.43 | 17.50 | 156,803 | -0.30(-1.69%) |
Jan 27, 2017 | 17.70 | 17.85 | 17.50 | 17.80 | 115,547 | +0.00(+0.00%) |
Jan 26, 2017 | 17.80 | 17.95 | 17.65 | 17.80 | 209,927 | -0.15(-0.84%) |
Jan 25, 2017 | 17.25 | 18.00 | 17.05 | 17.95 | 286,426 | +0.45(+2.57%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.15 | 17.50 | 334,930 | +0.30(+1.74%) |
Jan 23, 2017 | 15.95 | 17.35 | 15.95 | 17.20 | 582,968 | +1.40(+8.86%) |
Jan 20, 2017 | 15.90 | 16.05 | 15.75 | 15.80 | 125,385 | -0.10(-0.63%) |
Jan 19, 2017 | 16.15 | 16.20 | 15.75 | 15.90 | 161,875 | -0.30(-1.85%) |
Jan 18, 2017 | 16.45 | 16.52 | 16.10 | 16.20 | 117,460 | -0.30(-1.82%) |
Jan 17, 2017 | 16.60 | 16.80 | 16.50 | 16.50 | 133,470 | -0.10(-0.60%) |
Jan 13, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jan 12, 2017 | 16.70 | 16.70 | 16.30 | 16.50 | 197,851 | -0.15(-0.90%) |
Jan 11, 2017 | 16.45 | 16.68 | 16.25 | 16.65 | 144,255 | +0.30(+1.83%) |
Jan 10, 2017 | 16.30 | 16.50 | 16.25 | 16.35 | 89,232 | +0.10(+0.62%) |
Jan 09, 2017 | 15.95 | 16.50 | 15.95 | 16.25 | 170,532 | +0.25(+1.56%) |
Jan 06, 2017 | 16.35 | 16.35 | 16.00 | 16.00 | 134,058 | -0.35(-2.14%) |
Jan 05, 2017 | 16.30 | 16.60 | 16.18 | 16.35 | 127,373 | +0.05(+0.31%) |
Jan 04, 2017 | 15.70 | 16.40 | 15.65 | 16.30 | 199,493 | +0.50(+3.16%) |
Jan 03, 2017 | 15.90 | 16.20 | 15.80 | 15.80 | 139,619 | +0.10(+0.64%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.18%) | |
Dec 29, 2016 | 16.20 | 16.25 | 16.00 | 16.05 | 148,216 | -0.15(-0.93%) |
Dec 28, 2016 | 16.05 | 16.45 | 16.05 | 16.20 | 192,795 | +0.05(+0.31%) |
Dec 27, 2016 | 16.00 | 16.40 | 16.00 | 16.15 | 156,273 | +0.10(+0.62%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Dec 22, 2016 | 16.25 | 16.65 | 16.20 | 16.40 | 248,583 | +0.10(+0.61%) |
Dec 21, 2016 | 16.15 | 16.50 | 16.15 | 16.30 | 190,207 | +0.05(+0.31%) |
Dec 20, 2016 | 16.45 | 16.67 | 16.15 | 16.25 | 207,996 | -0.05(-0.31%) |
Dec 19, 2016 | 16.10 | 16.75 | 15.96 | 16.30 | 258,817 | +0.20(+1.24%) |
Dec 16, 2016 | 16.30 | 16.50 | 16.05 | 16.10 | 254,571 | -0.10(-0.62%) |
Dec 15, 2016 | 16.05 | 16.50 | 15.85 | 16.20 | 263,773 | -0.05(-0.31%) |
Dec 14, 2016 | 16.20 | 16.30 | 15.95 | 16.25 | 246,492 | -0.20(-1.22%) |
Dec 13, 2016 | 16.30 | 16.45 | 16.25 | 16.45 | 178,152 | +0.15(+0.92%) |
Dec 12, 2016 | 16.30 | 16.45 | 16.20 | 16.30 | 168,278 | +0.00(+0.00%) |
Dec 09, 2016 | 16.20 | 16.50 | 16.20 | 16.30 | 187,444 | +0.10(+0.62%) |
Dec 08, 2016 | 15.90 | 16.45 | 15.86 | 16.20 | 387,604 | +0.30(+1.89%) |
Dec 07, 2016 | 15.50 | 15.90 | 15.35 | 15.90 | 174,946 | +0.45(+2.91%) |
Dec 06, 2016 | 15.25 | 15.60 | 15.20 | 15.45 | 179,378 | +0.35(+2.32%) |
Dec 05, 2016 | 15.50 | 15.60 | 15.07 | 15.10 | 209,529 | -0.15(-0.98%) |
Dec 02, 2016 | 15.00 | 15.35 | 14.85 | 15.25 | 167,403 | +0.40(+2.69%) |
Dec 01, 2016 | 15.25 | 15.45 | 14.75 | 14.85 | 258,691 | -0.50(-3.26%) |
Nov 30, 2016 | 15.45 | 15.65 | 15.35 | 15.35 | 254,995 | +0.00(+0.00%) |
Nov 29, 2016 | 15.00 | 15.60 | 14.85 | 15.35 | 204,739 | +0.25(+1.66%) |
Nov 28, 2016 | 15.60 | 15.60 | 15.10 | 15.10 | 268,168 | -0.55(-3.51%) |
Nov 25, 2016 | 15.80 | 15.90 | 15.40 | 15.65 | 110,780 | -0.10(-0.63%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 16.05 | 16.20 | 15.65 | 15.80 | 207,087 | -0.15(-0.94%) |
Nov 21, 2016 | 16.00 | 16.20 | 15.75 | 15.95 | 242,842 | +0.00(+0.00%) |
Nov 18, 2016 | 15.40 | 16.20 | 15.40 | 15.95 | 230,631 | +0.45(+2.90%) |
Nov 17, 2016 | 15.95 | 16.25 | 15.40 | 15.50 | 342,735 | -0.35(-2.21%) |
Nov 16, 2016 | 15.35 | 16.00 | 15.35 | 15.85 | 307,862 | +0.20(+1.28%) |
Nov 15, 2016 | 15.40 | 15.85 | 15.00 | 15.65 | 352,090 | +0.40(+2.62%) |
Nov 14, 2016 | 15.50 | 15.80 | 15.12 | 15.25 | 192,058 | -0.15(-0.97%) |
Nov 11, 2016 | 15.05 | 15.65 | 14.95 | 15.40 | 339,387 | +0.35(+2.33%) |
Nov 10, 2016 | 14.70 | 15.20 | 14.70 | 15.05 | 301,430 | +0.25(+1.69%) |
Nov 09, 2016 | 14.75 | 14.89 | 14.35 | 14.80 | 411,836 | -0.45(-2.95%) |
Nov 08, 2016 | 14.70 | 15.35 | 14.62 | 15.25 | 290,445 | +0.60(+4.10%) |
Nov 07, 2016 | 14.70 | 15.45 | 14.50 | 14.65 | 394,173 | +0.25(+1.74%) |
Nov 04, 2016 | 13.60 | 14.55 | 13.25 | 14.40 | 866,080 | +1.85(+14.74%) |
Nov 03, 2016 | 12.75 | 12.75 | 12.30 | 12.55 | 426,470 | -0.25(-1.95%) |
Nov 02, 2016 | 13.25 | 13.30 | 12.70 | 12.80 | 213,385 | -0.45(-3.40%) |