Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.08 | 18.18 | 17.69 | 18.08 | 468,026 | -0.14(-0.79%) |
Jan 30, 2017 | 18.18 | 18.42 | 17.84 | 18.22 | 655,366 | -0.14(-0.79%) |
Jan 27, 2017 | 18.32 | 18.66 | 18.32 | 18.37 | 424,178 | +0.10(+0.53%) |
Jan 26, 2017 | 18.61 | 18.66 | 18.13 | 18.27 | 486,756 | -0.24(-1.30%) |
Jan 25, 2017 | 18.46 | 18.71 | 18.10 | 18.51 | 521,883 | +0.19(+1.05%) |
Jan 24, 2017 | 18.03 | 18.51 | 17.84 | 18.32 | 581,434 | +0.43(+2.43%) |
Jan 23, 2017 | 17.55 | 18.03 | 17.40 | 17.89 | 741,527 | +0.29(+1.64%) |
Jan 20, 2017 | 17.55 | 17.89 | 17.55 | 17.60 | 444,076 | +0.05(+0.27%) |
Jan 19, 2017 | 17.74 | 17.86 | 17.45 | 17.55 | 231,636 | -0.19(-1.09%) |
Jan 18, 2017 | 17.65 | 17.93 | 17.65 | 17.74 | 285,987 | +0.19(+1.10%) |
Jan 17, 2017 | 18.18 | 18.18 | 17.50 | 17.55 | 402,639 | -0.72(-3.96%) |
Jan 13, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.48(+2.71%) | |
Jan 12, 2017 | 18.18 | 18.18 | 17.60 | 17.79 | 561,128 | -0.48(-2.64%) |
Jan 11, 2017 | 17.60 | 18.37 | 17.52 | 18.27 | 750,703 | +0.67(+3.84%) |
Jan 10, 2017 | 17.50 | 17.60 | 17.38 | 17.60 | 591,019 | +0.14(+0.83%) |
Jan 09, 2017 | 17.50 | 17.74 | 17.36 | 17.45 | 799,369 | -0.14(-0.82%) |
Jan 06, 2017 | 17.69 | 17.69 | 17.45 | 17.60 | 352,637 | -0.14(-0.82%) |
Jan 05, 2017 | 17.60 | 17.91 | 17.52 | 17.74 | 490,745 | -0.05(-0.27%) |
Jan 04, 2017 | 17.45 | 17.89 | 17.45 | 17.79 | 807,838 | +0.34(+1.93%) |
Jan 03, 2017 | 17.45 | 17.57 | 17.02 | 17.45 | 674,700 | +0.19(+1.12%) |
Dec 30, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.14(-0.83%) | |
Dec 29, 2016 | 17.31 | 17.40 | 17.11 | 17.40 | 511,347 | +0.14(+0.84%) |
Dec 28, 2016 | 17.69 | 17.84 | 17.26 | 17.26 | 398,375 | -0.34(-1.92%) |
Dec 27, 2016 | 17.40 | 17.79 | 17.40 | 17.60 | 609,417 | +0.10(+0.55%) |
Dec 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.79 | 17.84 | 17.26 | 17.45 | 637,168 | -0.29(-1.63%) |
Dec 21, 2016 | 17.74 | 18.03 | 17.69 | 17.74 | 680,911 | -0.05(-0.27%) |
Dec 20, 2016 | 17.60 | 17.84 | 17.45 | 17.79 | 375,486 | +0.24(+1.37%) |
Dec 19, 2016 | 17.45 | 17.93 | 17.45 | 17.55 | 1,107,421 | +0.19(+1.11%) |
Dec 16, 2016 | 17.98 | 18.22 | 17.31 | 17.36 | 1,142,893 | -0.53(-2.96%) |
Dec 15, 2016 | 17.65 | 18.27 | 17.55 | 17.89 | 539,021 | +0.34(+1.92%) |
Dec 14, 2016 | 17.89 | 18.22 | 17.43 | 17.55 | 467,288 | -0.34(-1.89%) |
Dec 13, 2016 | 17.40 | 17.98 | 17.21 | 17.89 | 680,919 | +0.53(+3.06%) |
Dec 12, 2016 | 17.69 | 17.89 | 17.19 | 17.36 | 962,738 | -0.34(-1.91%) |
Dec 09, 2016 | 17.79 | 17.86 | 17.55 | 17.69 | 355,196 | +0.00(+0.00%) |
Dec 08, 2016 | 17.40 | 18.15 | 17.40 | 17.69 | 791,610 | +0.39(+2.23%) |
Dec 07, 2016 | 17.16 | 17.67 | 17.16 | 17.31 | 652,604 | +0.14(+0.84%) |
Dec 06, 2016 | 17.21 | 17.36 | 16.83 | 17.16 | 423,558 | +0.00(+0.00%) |
Dec 05, 2016 | 17.07 | 17.36 | 16.92 | 17.16 | 472,872 | +0.24(+1.42%) |
Dec 02, 2016 | 16.73 | 17.07 | 16.49 | 16.92 | 532,440 | +0.14(+0.86%) |
Dec 01, 2016 | 17.40 | 17.55 | 16.54 | 16.78 | 498,450 | -0.53(-3.06%) |
Nov 30, 2016 | 17.65 | 17.93 | 17.31 | 17.31 | 341,955 | -0.19(-1.10%) |
Nov 29, 2016 | 17.69 | 17.69 | 17.45 | 17.50 | 691,586 | -0.10(-0.55%) |
Nov 28, 2016 | 17.60 | 17.69 | 17.50 | 17.60 | 354,039 | -0.10(-0.54%) |
Nov 25, 2016 | 17.55 | 17.79 | 17.43 | 17.69 | 282,042 | +0.14(+0.82%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.05(-0.27%) | |
Nov 22, 2016 | 17.98 | 17.98 | 17.45 | 17.60 | 783,806 | -0.24(-1.35%) |
Nov 21, 2016 | 17.69 | 17.89 | 17.59 | 17.84 | 504,972 | +0.05(+0.27%) |
Nov 18, 2016 | 17.79 | 17.89 | 17.40 | 17.79 | 590,177 | +0.10(+0.55%) |
Nov 17, 2016 | 17.65 | 17.79 | 17.36 | 17.69 | 654,817 | +0.10(+0.55%) |
Nov 16, 2016 | 17.36 | 17.79 | 17.11 | 17.60 | 675,952 | +0.00(+0.00%) |
Nov 15, 2016 | 17.16 | 17.60 | 17.16 | 17.60 | 549,294 | +0.48(+2.82%) |
Nov 14, 2016 | 17.36 | 17.79 | 16.97 | 17.11 | 640,024 | -0.19(-1.11%) |
Nov 11, 2016 | 16.58 | 17.36 | 16.58 | 17.31 | 1,267,672 | +0.72(+4.36%) |
Nov 10, 2016 | 16.39 | 16.73 | 16.03 | 16.58 | 780,122 | +0.34(+2.08%) |
Nov 09, 2016 | 15.52 | 16.30 | 14.76 | 16.25 | 693,625 | +0.53(+3.37%) |
Nov 08, 2016 | 15.72 | 15.81 | 15.52 | 15.72 | 231,632 | +0.00(+0.00%) |
Nov 07, 2016 | 15.43 | 15.77 | 15.38 | 15.72 | 486,711 | +0.63(+4.15%) |
Nov 04, 2016 | 15.23 | 15.33 | 14.75 | 15.09 | 543,141 | -0.14(-0.95%) |
Nov 03, 2016 | 15.28 | 15.43 | 14.95 | 15.23 | 440,479 | +0.00(+0.00%) |
Nov 02, 2016 | 15.09 | 15.48 | 15.04 | 15.23 | 456,384 | +0.19(+1.28%) |