Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.98 | 17.50 | 16.64 | 17.05 | 13,504 | +0.66(+4.06%) |
Jan 30, 2017 | 16.69 | 17.25 | 16.30 | 16.39 | 4,076 | -0.36(-2.15%) |
Jan 27, 2017 | 16.96 | 16.96 | 16.32 | 16.75 | 5,132 | +0.16(+0.98%) |
Jan 26, 2017 | 16.72 | 17.00 | 16.47 | 16.59 | 6,919 | -0.41(-2.44%) |
Jan 25, 2017 | 17.50 | 17.50 | 16.38 | 17.00 | 7,856 | -0.55(-3.11%) |
Jan 24, 2017 | 17.25 | 17.75 | 17.00 | 17.55 | 10,411 | +0.19(+1.08%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.68 | 17.36 | 6,143 | +0.59(+3.49%) |
Jan 20, 2017 | 17.25 | 17.50 | 16.59 | 16.77 | 11,913 | -0.42(-2.43%) |
Jan 19, 2017 | 17.25 | 17.43 | 16.70 | 17.19 | 9,991 | -0.26(-1.49%) |
Jan 18, 2017 | 17.50 | 17.75 | 16.75 | 17.45 | 10,727 | -0.05(-0.29%) |
Jan 17, 2017 | 17.67 | 17.75 | 17.25 | 17.50 | 10,509 | +0.50(+2.96%) |
Jan 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.26(+1.58%) | |
Jan 12, 2017 | 18.75 | 19.00 | 16.68 | 16.73 | 18,117 | -0.41(-2.42%) |
Jan 11, 2017 | 20.25 | 21.20 | 16.53 | 17.15 | 46,951 | +1.15(+7.17%) |
Jan 10, 2017 | 15.70 | 16.25 | 15.46 | 16.00 | 11,603 | +0.70(+4.58%) |
Jan 09, 2017 | 15.25 | 15.82 | 15.15 | 15.30 | 6,618 | -0.19(-1.26%) |
Jan 06, 2017 | 16.25 | 16.25 | 15.15 | 15.49 | 13,452 | -0.74(-4.56%) |
Jan 05, 2017 | 16.07 | 16.58 | 16.00 | 16.23 | 18,480 | +0.86(+5.58%) |
Jan 04, 2017 | 15.69 | 15.69 | 15.09 | 15.38 | 9,049 | +0.15(+1.00%) |
Jan 03, 2017 | 14.78 | 15.35 | 14.50 | 15.22 | 9,340 | +0.72(+4.98%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | -1.07(-6.84%) | |
Dec 29, 2016 | 15.25 | 16.21 | 15.00 | 15.57 | 34,838 | +0.46(+3.04%) |
Dec 28, 2016 | 16.00 | 16.00 | 15.11 | 15.11 | 14,048 | -0.89(-5.58%) |
Dec 27, 2016 | 15.25 | 16.25 | 15.12 | 16.00 | 7,722 | +0.41(+2.63%) |
Dec 23, 2016 | 15.59 | 15.59 | 15.59 | 0 | +0.21(+1.40%) | |
Dec 22, 2016 | 16.00 | 16.18 | 15.12 | 15.38 | 4,483 | -0.70(-4.35%) |
Dec 21, 2016 | 16.47 | 16.47 | 15.75 | 16.07 | 3,383 | -0.28(-1.71%) |
Dec 20, 2016 | 15.50 | 16.46 | 14.50 | 16.36 | 25,269 | +0.66(+4.19%) |
Dec 19, 2016 | 16.37 | 16.37 | 15.25 | 15.70 | 9,178 | -0.42(-2.62%) |
Dec 16, 2016 | 15.00 | 17.00 | 15.00 | 16.12 | 31,987 | +1.09(+7.27%) |
Dec 15, 2016 | 16.50 | 16.90 | 15.03 | 15.03 | 34,999 | -1.73(-10.30%) |
Dec 14, 2016 | 18.20 | 18.20 | 16.74 | 16.75 | 15,830 | -0.75(-4.27%) |
Dec 13, 2016 | 17.73 | 18.16 | 17.50 | 17.50 | 11,512 | -0.25(-1.41%) |
Dec 12, 2016 | 17.75 | 18.64 | 17.75 | 17.75 | 7,928 | +0.00(+0.00%) |
Dec 09, 2016 | 19.75 | 20.75 | 17.75 | 17.75 | 30,637 | -1.95(-9.90%) |
Dec 08, 2016 | 20.94 | 21.00 | 19.07 | 19.70 | 16,826 | -0.80(-3.88%) |
Dec 07, 2016 | 19.50 | 20.93 | 19.41 | 20.50 | 25,446 | +1.68(+8.91%) |
Dec 06, 2016 | 18.25 | 19.48 | 17.75 | 18.82 | 39,265 | +0.44(+2.41%) |
Dec 05, 2016 | 17.75 | 18.75 | 17.08 | 18.38 | 20,806 | +0.62(+3.52%) |
Dec 02, 2016 | 17.50 | 17.96 | 17.38 | 17.75 | 18,537 | +0.25(+1.41%) |
Dec 01, 2016 | 17.17 | 17.75 | 17.12 | 17.50 | 9,176 | +0.25(+1.45%) |
Nov 30, 2016 | 17.50 | 17.75 | 17.25 | 17.25 | 5,828 | -0.49(-2.79%) |
Nov 29, 2016 | 18.12 | 18.25 | 16.80 | 17.75 | 8,064 | +0.28(+1.59%) |
Nov 28, 2016 | 18.70 | 18.70 | 17.00 | 17.47 | 6,053 | -0.86(-4.67%) |
Nov 25, 2016 | 17.25 | 18.37 | 16.80 | 18.32 | 2,526 | +1.07(+6.23%) |
Nov 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.71(-3.98%) | |
Nov 22, 2016 | 18.25 | 18.66 | 17.75 | 17.96 | 13,561 | +0.09(+0.48%) |
Nov 21, 2016 | 17.20 | 17.88 | 17.20 | 17.88 | 6,531 | +0.63(+3.65%) |
Nov 18, 2016 | 17.45 | 18.46 | 16.62 | 17.25 | 18,285 | +0.22(+1.28%) |
Nov 17, 2016 | 17.00 | 17.75 | 16.55 | 17.03 | 16,396 | +0.08(+0.49%) |
Nov 16, 2016 | 18.66 | 18.66 | 16.50 | 16.95 | 12,991 | -1.05(-5.85%) |
Nov 15, 2016 | 18.25 | 18.73 | 16.29 | 18.00 | 23,276 | -0.06(-0.36%) |
Nov 14, 2016 | 16.77 | 18.37 | 15.50 | 18.07 | 36,228 | +0.95(+5.55%) |
Nov 11, 2016 | 18.75 | 18.77 | 17.00 | 17.12 | 36,974 | -0.27(-1.57%) |
Nov 10, 2016 | 18.75 | 18.75 | 17.24 | 17.39 | 31,436 | -1.36(-7.27%) |
Nov 09, 2016 | 18.50 | 19.65 | 17.75 | 18.75 | 33,403 | +0.50(+2.75%) |
Nov 08, 2016 | 17.50 | 18.25 | 16.57 | 18.25 | 14,039 | +0.19(+1.07%) |
Nov 07, 2016 | 17.32 | 18.25 | 16.70 | 18.06 | 16,092 | +0.71(+4.08%) |
Nov 04, 2016 | 17.94 | 18.00 | 17.00 | 17.35 | 5,547 | -0.08(-0.49%) |
Nov 03, 2016 | 18.00 | 18.00 | 17.12 | 17.43 | 13,897 | -0.64(-3.51%) |
Nov 02, 2016 | 17.12 | 18.48 | 16.27 | 18.07 | 34,532 | +1.12(+6.61%) |