Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.64 | 16.91 | 16.43 | 16.49 | 241,292 | -0.24(-1.45%) |
Jan 30, 2017 | 16.82 | 16.94 | 16.64 | 16.73 | 285,408 | -0.18(-1.07%) |
Jan 27, 2017 | 16.64 | 16.97 | 16.40 | 16.91 | 236,005 | +0.33(+2.01%) |
Jan 26, 2017 | 16.34 | 16.61 | 16.22 | 16.58 | 140,759 | +0.21(+1.29%) |
Jan 25, 2017 | 16.49 | 16.52 | 16.16 | 16.37 | 178,613 | +0.06(+0.37%) |
Jan 24, 2017 | 16.19 | 16.49 | 15.88 | 16.31 | 352,693 | +0.15(+0.94%) |
Jan 23, 2017 | 15.85 | 16.19 | 15.85 | 16.16 | 130,248 | +0.27(+1.71%) |
Jan 20, 2017 | 15.82 | 16.03 | 15.82 | 15.88 | 185,645 | +0.06(+0.38%) |
Jan 19, 2017 | 15.97 | 16.06 | 15.67 | 15.82 | 230,973 | -0.15(-0.95%) |
Jan 18, 2017 | 16.22 | 16.55 | 15.81 | 15.97 | 355,911 | -0.24(-1.49%) |
Jan 17, 2017 | 16.40 | 16.58 | 16.03 | 16.22 | 286,987 | -0.21(-1.29%) |
Jan 13, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.15(-0.91%) | |
Jan 12, 2017 | 16.70 | 16.82 | 16.00 | 16.58 | 320,617 | -0.15(-0.90%) |
Jan 11, 2017 | 16.94 | 17.43 | 16.64 | 16.73 | 293,607 | -0.18(-1.07%) |
Jan 10, 2017 | 16.85 | 16.96 | 16.13 | 16.91 | 488,594 | -0.03(-0.18%) |
Jan 09, 2017 | 17.61 | 17.64 | 16.76 | 16.94 | 552,022 | -0.70(-3.95%) |
Jan 06, 2017 | 18.67 | 18.79 | 17.55 | 17.64 | 242,692 | -1.03(-5.51%) |
Jan 05, 2017 | 18.12 | 18.82 | 17.94 | 18.67 | 436,672 | +0.51(+2.83%) |
Jan 04, 2017 | 17.55 | 18.27 | 17.34 | 18.15 | 376,616 | +0.67(+3.81%) |
Jan 03, 2017 | 16.70 | 18.06 | 16.43 | 17.49 | 632,034 | +0.97(+5.86%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | -1.00(-5.70%) | |
Dec 29, 2016 | 17.52 | 17.76 | 17.29 | 17.52 | 198,700 | +0.09(+0.52%) |
Dec 28, 2016 | 17.85 | 17.85 | 17.31 | 17.43 | 225,856 | -0.36(-2.04%) |
Dec 27, 2016 | 17.06 | 18.06 | 17.06 | 17.79 | 255,338 | +0.67(+3.89%) |
Dec 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.18(+1.07%) | |
Dec 22, 2016 | 16.91 | 17.03 | 16.67 | 16.94 | 140,674 | +0.06(+0.36%) |
Dec 21, 2016 | 17.00 | 17.37 | 16.88 | 16.88 | 224,980 | -0.06(-0.36%) |
Dec 20, 2016 | 16.73 | 17.08 | 16.49 | 16.94 | 195,057 | +0.21(+1.27%) |
Dec 19, 2016 | 16.73 | 17.06 | 16.61 | 16.73 | 282,997 | +0.00(+0.00%) |
Dec 16, 2016 | 16.94 | 17.34 | 16.65 | 16.73 | 1,342,783 | -0.30(-1.78%) |
Dec 15, 2016 | 16.85 | 17.21 | 16.73 | 17.03 | 291,553 | +0.24(+1.44%) |
Dec 14, 2016 | 17.06 | 17.15 | 16.70 | 16.79 | 283,820 | -0.21(-1.25%) |
Dec 13, 2016 | 16.94 | 17.12 | 16.76 | 17.00 | 323,035 | +0.18(+1.08%) |
Dec 12, 2016 | 18.03 | 18.03 | 16.81 | 16.82 | 320,589 | -1.33(-7.33%) |
Dec 09, 2016 | 18.12 | 18.27 | 17.97 | 18.15 | 340,289 | +0.03(+0.17%) |
Dec 08, 2016 | 17.40 | 18.15 | 17.34 | 18.12 | 366,444 | +0.70(+3.99%) |
Dec 07, 2016 | 16.82 | 17.56 | 16.76 | 17.43 | 237,863 | +0.70(+4.16%) |
Dec 06, 2016 | 16.52 | 16.85 | 16.40 | 16.73 | 228,919 | +0.24(+1.47%) |
Dec 05, 2016 | 16.31 | 16.55 | 16.16 | 16.49 | 335,450 | +0.18(+1.11%) |
Dec 02, 2016 | 16.43 | 16.76 | 16.28 | 16.31 | 322,585 | -0.09(-0.55%) |
Dec 01, 2016 | 16.94 | 17.34 | 16.28 | 16.40 | 321,523 | -0.57(-3.39%) |
Nov 30, 2016 | 17.34 | 17.49 | 16.79 | 16.97 | 359,342 | -0.36(-2.09%) |
Nov 29, 2016 | 17.37 | 17.46 | 17.21 | 17.34 | 199,022 | +0.00(+0.00%) |
Nov 28, 2016 | 16.88 | 17.37 | 16.84 | 17.34 | 272,035 | +0.45(+2.69%) |
Nov 25, 2016 | 16.94 | 17.18 | 16.79 | 16.88 | 100,234 | -0.03(-0.18%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.12(+0.72%) | |
Nov 22, 2016 | 16.43 | 16.82 | 16.40 | 16.79 | 227,208 | +0.39(+2.40%) |
Nov 21, 2016 | 16.22 | 16.43 | 15.91 | 16.40 | 262,046 | +0.27(+1.69%) |
Nov 18, 2016 | 15.52 | 16.16 | 15.52 | 16.13 | 319,663 | +0.61(+3.90%) |
Nov 17, 2016 | 15.64 | 15.82 | 15.52 | 15.52 | 321,493 | -0.06(-0.39%) |
Nov 16, 2016 | 15.70 | 15.79 | 15.10 | 15.58 | 292,331 | -0.12(-0.77%) |
Nov 15, 2016 | 15.79 | 15.97 | 15.55 | 15.70 | 296,529 | -0.15(-0.95%) |
Nov 14, 2016 | 16.03 | 16.13 | 15.70 | 15.85 | 435,140 | +0.00(+0.00%) |
Nov 11, 2016 | 15.40 | 16.06 | 15.07 | 15.85 | 476,030 | +0.51(+3.35%) |
Nov 10, 2016 | 15.25 | 15.52 | 15.01 | 15.34 | 587,827 | +0.24(+1.60%) |
Nov 09, 2016 | 14.49 | 15.16 | 14.28 | 15.10 | 409,765 | +0.30(+2.04%) |
Nov 08, 2016 | 14.82 | 14.92 | 14.25 | 14.79 | 616,077 | +0.54(+3.82%) |
Nov 07, 2016 | 14.61 | 15.10 | 13.34 | 14.25 | 869,081 | -1.06(-6.92%) |
Nov 04, 2016 | 14.70 | 15.58 | 14.62 | 15.31 | 452,014 | +0.57(+3.90%) |
Nov 03, 2016 | 14.64 | 14.82 | 14.40 | 14.73 | 284,959 | +0.15(+1.04%) |
Nov 02, 2016 | 15.43 | 15.49 | 14.43 | 14.58 | 563,470 | -0.79(-5.12%) |