Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.22 | 17.58 | 17.12 | 17.51 | 234,108 | +0.21(+1.22%) |
Jan 30, 2017 | 17.54 | 17.54 | 17.01 | 17.30 | 252,121 | -0.42(-2.39%) |
Jan 27, 2017 | 17.75 | 17.86 | 17.33 | 17.72 | 196,689 | +0.04(+0.20%) |
Jan 26, 2017 | 17.90 | 18.04 | 17.47 | 17.68 | 241,784 | -0.28(-1.57%) |
Jan 25, 2017 | 17.61 | 18.11 | 17.61 | 17.97 | 317,423 | +0.53(+3.04%) |
Jan 24, 2017 | 16.73 | 17.49 | 16.73 | 17.44 | 393,573 | +0.85(+5.11%) |
Jan 23, 2017 | 16.17 | 16.71 | 16.17 | 16.59 | 220,632 | +0.35(+2.17%) |
Jan 20, 2017 | 16.24 | 16.34 | 16.00 | 16.24 | 295,563 | +0.07(+0.44%) |
Jan 19, 2017 | 16.52 | 16.73 | 15.97 | 16.17 | 266,736 | -0.35(-2.14%) |
Jan 18, 2017 | 16.70 | 16.70 | 16.27 | 16.52 | 229,372 | -0.14(-0.85%) |
Jan 17, 2017 | 17.33 | 17.40 | 16.62 | 16.66 | 262,526 | -0.78(-4.45%) |
Jan 13, 2017 | 17.44 | 17.44 | 17.44 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.08 | 17.08 | 16.20 | 16.70 | 317,478 | -0.49(-2.88%) |
Jan 11, 2017 | 16.62 | 17.19 | 16.52 | 17.19 | 299,642 | +0.56(+3.40%) |
Jan 10, 2017 | 16.27 | 16.62 | 16.17 | 16.62 | 177,086 | +0.35(+2.17%) |
Jan 09, 2017 | 16.24 | 16.55 | 15.99 | 16.27 | 535,359 | +0.04(+0.22%) |
Jan 06, 2017 | 16.70 | 16.70 | 16.13 | 16.24 | 453,806 | -0.46(-2.75%) |
Jan 05, 2017 | 16.94 | 17.01 | 16.59 | 16.70 | 418,372 | -0.32(-1.87%) |
Jan 04, 2017 | 16.73 | 17.22 | 16.59 | 17.01 | 544,901 | +0.35(+2.12%) |
Jan 03, 2017 | 16.10 | 16.70 | 16.06 | 16.66 | 263,761 | +0.78(+4.89%) |
Dec 30, 2016 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.99 | 16.20 | 15.85 | 15.99 | 253,563 | +0.00(+0.00%) |
Dec 28, 2016 | 16.55 | 16.61 | 15.78 | 15.99 | 365,861 | -0.46(-2.79%) |
Dec 27, 2016 | 16.17 | 16.84 | 16.17 | 16.45 | 213,946 | +0.32(+1.97%) |
Dec 23, 2016 | 16.13 | 16.13 | 16.13 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.80 | 16.80 | 16.17 | 16.20 | 238,188 | -0.56(-3.37%) |
Dec 21, 2016 | 16.87 | 16.94 | 16.48 | 16.77 | 269,006 | -0.11(-0.63%) |
Dec 20, 2016 | 16.70 | 17.05 | 16.62 | 16.87 | 386,288 | +0.21(+1.27%) |
Dec 19, 2016 | 16.98 | 17.12 | 16.48 | 16.66 | 317,045 | -0.32(-1.87%) |
Dec 16, 2016 | 16.73 | 17.19 | 16.66 | 16.98 | 1,104,069 | +0.35(+2.12%) |
Dec 15, 2016 | 16.59 | 16.80 | 16.41 | 16.62 | 468,165 | +0.04(+0.21%) |
Dec 14, 2016 | 16.91 | 17.12 | 16.55 | 16.59 | 453,051 | -0.46(-2.69%) |
Dec 13, 2016 | 17.58 | 17.58 | 16.91 | 17.05 | 379,541 | -0.39(-2.23%) |
Dec 12, 2016 | 17.08 | 17.47 | 16.98 | 17.44 | 321,185 | +0.32(+1.86%) |
Dec 09, 2016 | 16.91 | 17.21 | 16.84 | 17.12 | 354,997 | +0.28(+1.68%) |
Dec 08, 2016 | 16.98 | 16.98 | 16.52 | 16.84 | 432,673 | -0.18(-1.04%) |
Dec 07, 2016 | 16.66 | 17.10 | 16.34 | 17.01 | 366,448 | +0.28(+1.69%) |
Dec 06, 2016 | 16.17 | 16.80 | 16.02 | 16.73 | 242,784 | +0.56(+3.49%) |
Dec 05, 2016 | 15.92 | 16.27 | 15.92 | 16.17 | 285,747 | +0.42(+2.69%) |
Dec 02, 2016 | 15.71 | 15.88 | 15.55 | 15.74 | 251,687 | +0.07(+0.45%) |
Dec 01, 2016 | 16.02 | 16.38 | 15.53 | 15.67 | 372,180 | -0.42(-2.63%) |
Nov 30, 2016 | 16.10 | 16.17 | 15.92 | 16.10 | 404,562 | +0.07(+0.44%) |
Nov 29, 2016 | 15.78 | 16.10 | 15.57 | 16.02 | 499,490 | +0.25(+1.57%) |
Nov 28, 2016 | 15.85 | 15.95 | 15.60 | 15.78 | 410,821 | -0.07(-0.45%) |
Nov 25, 2016 | 15.57 | 15.85 | 15.35 | 15.85 | 280,221 | +0.32(+2.05%) |
Nov 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.21 | 16.06 | 15.18 | 15.60 | 884,975 | +0.42(+2.79%) |
Nov 21, 2016 | 14.90 | 15.28 | 14.83 | 15.18 | 444,434 | +0.35(+2.38%) |
Nov 18, 2016 | 14.79 | 14.84 | 14.65 | 14.82 | 484,396 | +0.07(+0.48%) |
Nov 17, 2016 | 14.47 | 14.90 | 14.61 | 14.75 | 667,379 | +0.28(+1.95%) |
Nov 16, 2016 | 14.68 | 15.04 | 14.40 | 14.47 | 402,345 | -0.35(-2.38%) |
Nov 15, 2016 | 14.90 | 15.11 | 14.40 | 14.82 | 878,031 | -0.11(-0.71%) |
Nov 14, 2016 | 14.30 | 14.93 | 14.22 | 14.93 | 571,815 | +0.81(+5.75%) |
Nov 11, 2016 | 13.94 | 14.33 | 13.38 | 14.12 | 1,066,323 | +0.21(+1.52%) |
Nov 10, 2016 | 14.37 | 15.39 | 13.77 | 13.91 | 813,353 | -0.21(-1.50%) |
Nov 09, 2016 | 13.02 | 14.22 | 13.02 | 14.12 | 585,050 | +0.92(+6.95%) |
Nov 08, 2016 | 12.88 | 13.45 | 12.74 | 13.20 | 344,304 | +0.32(+2.47%) |
Nov 07, 2016 | 13.45 | 13.45 | 12.83 | 12.88 | 450,889 | -0.18(-1.35%) |
Nov 04, 2016 | 12.71 | 13.84 | 12.67 | 13.06 | 721,124 | +0.42(+3.35%) |
Nov 03, 2016 | 12.74 | 12.99 | 12.57 | 12.64 | 561,479 | -0.14(-1.11%) |
Nov 02, 2016 | 13.17 | 13.34 | 12.71 | 12.78 | 609,061 | -0.39(-2.95%) |