Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.60 | 16.80 | 16.35 | 16.70 | 742,097 | +0.10(+0.60%) |
Jan 30, 2017 | 16.85 | 16.85 | 16.40 | 16.60 | 221,940 | -0.35(-2.06%) |
Jan 27, 2017 | 16.95 | 17.12 | 16.80 | 16.95 | 192,618 | -0.10(-0.59%) |
Jan 26, 2017 | 17.45 | 17.45 | 16.95 | 17.05 | 196,313 | -0.45(-2.57%) |
Jan 25, 2017 | 17.40 | 17.55 | 17.05 | 17.50 | 197,437 | +0.10(+0.57%) |
Jan 24, 2017 | 17.25 | 17.45 | 17.15 | 17.40 | 128,369 | +0.20(+1.16%) |
Jan 23, 2017 | 17.30 | 17.40 | 17.05 | 17.20 | 86,157 | -0.15(-0.86%) |
Jan 20, 2017 | 17.30 | 17.40 | 17.15 | 17.35 | 116,024 | +0.15(+0.87%) |
Jan 19, 2017 | 17.50 | 17.57 | 17.02 | 17.20 | 190,087 | -0.35(-1.99%) |
Jan 18, 2017 | 17.35 | 17.55 | 17.20 | 17.55 | 167,014 | +0.30(+1.74%) |
Jan 17, 2017 | 17.40 | 17.52 | 17.25 | 17.25 | 122,023 | -0.15(-0.86%) |
Jan 13, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.15(+0.87%) | |
Jan 12, 2017 | 17.35 | 17.40 | 17.00 | 17.25 | 138,933 | -0.20(-1.15%) |
Jan 11, 2017 | 17.05 | 17.50 | 16.95 | 17.45 | 185,802 | +0.45(+2.65%) |
Jan 10, 2017 | 17.00 | 17.15 | 16.90 | 17.00 | 113,100 | +0.05(+0.29%) |
Jan 09, 2017 | 16.80 | 17.15 | 16.77 | 16.95 | 142,789 | +0.10(+0.59%) |
Jan 06, 2017 | 17.05 | 17.15 | 16.65 | 16.85 | 201,998 | -0.35(-2.03%) |
Jan 05, 2017 | 16.65 | 17.70 | 16.50 | 17.20 | 589,093 | -2.45(-12.47%) |
Jan 04, 2017 | 19.50 | 19.80 | 19.38 | 19.65 | 377,157 | +0.20(+1.03%) |
Jan 03, 2017 | 19.25 | 19.66 | 19.25 | 19.45 | 399,084 | +0.20(+1.04%) |
Dec 30, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.40(-2.04%) | |
Dec 29, 2016 | 19.15 | 19.75 | 19.15 | 19.65 | 200,119 | +0.45(+2.34%) |
Dec 28, 2016 | 19.30 | 19.50 | 19.10 | 19.20 | 107,253 | -0.05(-0.26%) |
Dec 27, 2016 | 19.15 | 19.35 | 19.05 | 19.25 | 66,329 | +0.15(+0.79%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.15(+0.79%) | |
Dec 22, 2016 | 19.15 | 19.20 | 18.50 | 18.95 | 337,665 | -0.25(-1.30%) |
Dec 21, 2016 | 19.30 | 19.40 | 19.20 | 19.20 | 186,343 | -0.15(-0.78%) |
Dec 20, 2016 | 18.85 | 19.60 | 18.70 | 19.35 | 325,687 | +0.70(+3.75%) |
Dec 19, 2016 | 18.30 | 18.65 | 18.23 | 18.65 | 194,673 | +0.25(+1.36%) |
Dec 16, 2016 | 18.35 | 18.45 | 18.15 | 18.40 | 951,231 | +0.15(+0.82%) |
Dec 15, 2016 | 18.15 | 18.60 | 18.05 | 18.25 | 129,649 | +0.05(+0.27%) |
Dec 14, 2016 | 18.30 | 18.50 | 17.86 | 18.20 | 188,634 | -0.20(-1.09%) |
Dec 13, 2016 | 18.40 | 18.55 | 18.20 | 18.40 | 138,219 | +0.00(+0.00%) |
Dec 12, 2016 | 18.20 | 18.45 | 18.00 | 18.40 | 182,487 | +0.25(+1.38%) |
Dec 09, 2016 | 17.75 | 18.30 | 17.75 | 18.15 | 184,386 | +0.40(+2.25%) |
Dec 08, 2016 | 17.65 | 17.90 | 17.38 | 17.75 | 251,219 | +0.20(+1.14%) |
Dec 07, 2016 | 17.00 | 17.57 | 17.00 | 17.55 | 169,260 | +0.50(+2.93%) |
Dec 06, 2016 | 16.75 | 17.23 | 16.65 | 17.05 | 173,856 | +0.30(+1.79%) |
Dec 05, 2016 | 16.10 | 16.85 | 16.10 | 16.75 | 199,452 | +0.55(+3.40%) |
Dec 02, 2016 | 16.20 | 16.35 | 16.10 | 16.20 | 133,371 | -0.05(-0.31%) |
Dec 01, 2016 | 16.10 | 16.32 | 16.00 | 16.25 | 187,656 | +0.15(+0.93%) |
Nov 30, 2016 | 16.35 | 16.40 | 16.06 | 16.10 | 199,627 | -0.10(-0.62%) |
Nov 29, 2016 | 16.30 | 16.65 | 16.20 | 16.20 | 163,895 | -0.10(-0.61%) |
Nov 28, 2016 | 16.20 | 16.40 | 16.10 | 16.30 | 325,903 | +0.00(+0.00%) |
Nov 25, 2016 | 16.15 | 16.57 | 16.00 | 16.30 | 974,755 | +0.25(+1.56%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.75(-4.46%) | |
Nov 22, 2016 | 16.60 | 16.85 | 16.00 | 16.80 | 263,617 | +0.30(+1.82%) |
Nov 21, 2016 | 16.85 | 16.95 | 16.35 | 16.50 | 282,188 | -0.45(-2.65%) |
Nov 18, 2016 | 16.60 | 16.95 | 16.23 | 16.95 | 281,166 | +0.50(+3.04%) |
Nov 17, 2016 | 15.85 | 17.00 | 15.85 | 16.45 | 527,126 | +0.55(+3.46%) |
Nov 16, 2016 | 15.65 | 15.95 | 15.46 | 15.90 | 157,852 | +0.15(+0.95%) |
Nov 15, 2016 | 15.75 | 15.85 | 15.60 | 15.75 | 474,894 | +0.10(+0.64%) |
Nov 14, 2016 | 15.75 | 15.88 | 15.55 | 15.65 | 427,950 | -0.05(-0.32%) |
Nov 11, 2016 | 15.40 | 15.80 | 15.40 | 15.70 | 480,289 | +0.20(+1.29%) |
Nov 10, 2016 | 15.45 | 15.67 | 15.35 | 15.50 | 372,714 | +0.15(+0.98%) |
Nov 09, 2016 | 14.90 | 15.50 | 14.80 | 15.35 | 313,560 | +0.20(+1.32%) |
Nov 08, 2016 | 15.05 | 15.30 | 14.85 | 15.15 | 181,711 | +0.10(+0.66%) |
Nov 07, 2016 | 14.75 | 15.10 | 14.71 | 15.05 | 295,186 | +0.45(+3.08%) |
Nov 04, 2016 | 14.60 | 14.70 | 14.60 | 14.60 | 237,172 | -0.05(-0.34%) |
Nov 03, 2016 | 14.60 | 14.78 | 14.60 | 14.65 | 391,954 | +0.05(+0.34%) |
Nov 02, 2016 | 14.70 | 14.75 | 14.55 | 14.60 | 240,172 | +0.00(+0.00%) |