Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.00 | 19.24 | 18.74 | 19.15 | 73,746 | +0.05(+0.26%) |
Jan 30, 2017 | 19.02 | 19.37 | 18.74 | 19.10 | 51,500 | -0.07(-0.37%) |
Jan 27, 2017 | 19.51 | 19.55 | 19.01 | 19.17 | 28,754 | -0.22(-1.13%) |
Jan 26, 2017 | 19.44 | 19.48 | 18.99 | 19.39 | 105,247 | +0.10(+0.52%) |
Jan 25, 2017 | 19.00 | 19.34 | 18.81 | 19.29 | 111,847 | +0.51(+2.72%) |
Jan 24, 2017 | 17.72 | 19.07 | 17.60 | 18.78 | 224,952 | +1.08(+6.10%) |
Jan 23, 2017 | 17.64 | 17.92 | 17.20 | 17.70 | 48,196 | -0.06(-0.34%) |
Jan 20, 2017 | 17.53 | 17.90 | 17.29 | 17.76 | 98,996 | +0.23(+1.31%) |
Jan 19, 2017 | 17.20 | 17.55 | 17.05 | 17.53 | 72,556 | +0.27(+1.56%) |
Jan 18, 2017 | 17.06 | 17.65 | 16.81 | 17.26 | 38,973 | +0.20(+1.17%) |
Jan 17, 2017 | 16.97 | 17.15 | 16.57 | 17.06 | 90,525 | +0.02(+0.12%) |
Jan 13, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 17.48 | 17.71 | 16.41 | 17.06 | 132,174 | -0.39(-2.23%) |
Jan 11, 2017 | 17.04 | 17.60 | 16.75 | 17.45 | 38,845 | +0.34(+1.99%) |
Jan 10, 2017 | 17.50 | 17.71 | 16.81 | 17.11 | 86,722 | -0.07(-0.41%) |
Jan 09, 2017 | 17.13 | 17.27 | 16.69 | 17.18 | 133,007 | +0.05(+0.29%) |
Jan 06, 2017 | 17.45 | 17.75 | 16.76 | 17.13 | 174,038 | -0.29(-1.66%) |
Jan 05, 2017 | 17.65 | 17.88 | 17.19 | 17.42 | 120,932 | -0.32(-1.80%) |
Jan 04, 2017 | 17.74 | 17.86 | 17.40 | 17.74 | 47,823 | +0.21(+1.20%) |
Jan 03, 2017 | 17.05 | 17.80 | 17.05 | 17.53 | 83,624 | +0.31(+1.80%) |
Dec 30, 2016 | 17.22 | 17.22 | 17.22 | 0 | -0.38(-2.16%) | |
Dec 29, 2016 | 17.70 | 17.75 | 17.07 | 17.60 | 87,412 | -0.09(-0.51%) |
Dec 28, 2016 | 17.70 | 17.85 | 17.56 | 17.69 | 43,841 | +0.02(+0.11%) |
Dec 27, 2016 | 17.86 | 17.87 | 17.50 | 17.67 | 52,280 | +0.14(+0.80%) |
Dec 23, 2016 | 17.53 | 17.53 | 17.53 | 0 | +0.14(+0.81%) | |
Dec 22, 2016 | 17.10 | 17.62 | 16.85 | 17.39 | 55,652 | +0.35(+2.05%) |
Dec 21, 2016 | 17.21 | 17.24 | 16.88 | 17.04 | 50,639 | -0.07(-0.41%) |
Dec 20, 2016 | 16.61 | 17.46 | 16.61 | 17.11 | 124,784 | +0.63(+3.82%) |
Dec 19, 2016 | 16.28 | 16.68 | 16.12 | 16.48 | 54,101 | +0.04(+0.24%) |
Dec 16, 2016 | 15.20 | 16.44 | 15.02 | 16.44 | 665,894 | +1.28(+8.44%) |
Dec 15, 2016 | 15.08 | 15.57 | 15.00 | 15.16 | 273,358 | +0.10(+0.66%) |
Dec 14, 2016 | 15.53 | 15.77 | 14.30 | 15.06 | 391,373 | -0.45(-2.90%) |
Dec 13, 2016 | 17.86 | 18.35 | 15.34 | 15.51 | 358,165 | -2.57(-14.21%) |
Dec 12, 2016 | 17.91 | 18.21 | 17.60 | 18.08 | 82,180 | -0.03(-0.17%) |
Dec 09, 2016 | 18.09 | 18.29 | 17.43 | 18.11 | 103,590 | -0.11(-0.60%) |
Dec 08, 2016 | 18.26 | 18.45 | 18.05 | 18.22 | 45,593 | -0.08(-0.44%) |
Dec 07, 2016 | 18.16 | 18.50 | 18.16 | 18.30 | 63,861 | +0.08(+0.44%) |
Dec 06, 2016 | 18.17 | 18.30 | 18.15 | 18.22 | 46,144 | +0.05(+0.28%) |
Dec 05, 2016 | 18.50 | 18.50 | 18.11 | 18.17 | 52,854 | -0.25(-1.36%) |
Dec 02, 2016 | 18.17 | 18.51 | 18.17 | 18.42 | 29,516 | +0.28(+1.54%) |
Dec 01, 2016 | 17.69 | 18.42 | 17.69 | 18.14 | 69,922 | +0.62(+3.54%) |
Nov 30, 2016 | 18.57 | 18.57 | 17.23 | 17.52 | 56,421 | -0.88(-4.78%) |
Nov 29, 2016 | 18.32 | 18.92 | 18.00 | 18.40 | 63,243 | -0.17(-0.92%) |
Nov 28, 2016 | 18.50 | 18.90 | 17.85 | 18.57 | 77,133 | -0.20(-1.07%) |
Nov 25, 2016 | 17.85 | 18.80 | 17.58 | 18.77 | 28,815 | +0.84(+4.68%) |
Nov 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | -0.27(-1.48%) | |
Nov 22, 2016 | 16.96 | 18.23 | 16.96 | 18.20 | 113,019 | +1.34(+7.95%) |
Nov 21, 2016 | 17.00 | 17.00 | 16.05 | 16.86 | 25,953 | -0.14(-0.82%) |
Nov 18, 2016 | 16.85 | 17.02 | 16.16 | 17.00 | 29,506 | +0.17(+1.01%) |
Nov 17, 2016 | 16.34 | 17.20 | 14.68 | 16.83 | 87,153 | +0.58(+3.57%) |
Nov 16, 2016 | 16.85 | 17.39 | 16.06 | 16.25 | 57,051 | -0.72(-4.24%) |
Nov 15, 2016 | 17.33 | 17.35 | 16.52 | 16.97 | 51,883 | -0.19(-1.11%) |
Nov 14, 2016 | 17.29 | 17.51 | 16.88 | 17.16 | 156,699 | -0.04(-0.23%) |
Nov 11, 2016 | 16.29 | 17.24 | 16.07 | 17.20 | 85,341 | +1.14(+7.10%) |
Nov 10, 2016 | 15.61 | 16.09 | 15.26 | 16.06 | 73,072 | +0.50(+3.21%) |
Nov 09, 2016 | 14.20 | 15.65 | 14.20 | 15.56 | 86,247 | +1.34(+9.42%) |
Nov 08, 2016 | 14.20 | 14.32 | 13.76 | 14.22 | 31,131 | +0.13(+0.92%) |
Nov 07, 2016 | 13.92 | 14.50 | 13.90 | 14.09 | 21,941 | +0.38(+2.77%) |
Nov 04, 2016 | 14.58 | 14.66 | 13.70 | 13.71 | 50,275 | -0.87(-5.97%) |
Nov 03, 2016 | 14.20 | 14.96 | 14.20 | 14.58 | 65,544 | +0.63(+4.52%) |
Nov 02, 2016 | 13.41 | 14.14 | 13.41 | 13.95 | 56,553 | +0.90(+6.90%) |