Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.91 | 16.02 | 15.68 | 15.69 | 212,649 | -0.23(-1.44%) |
Jan 30, 2017 | 16.14 | 16.14 | 15.55 | 15.92 | 57,202 | -0.36(-2.21%) |
Jan 27, 2017 | 16.60 | 16.66 | 16.08 | 16.28 | 116,181 | -0.37(-2.21%) |
Jan 26, 2017 | 16.58 | 16.86 | 16.42 | 16.65 | 138,058 | +0.02(+0.14%) |
Jan 25, 2017 | 16.74 | 16.80 | 16.37 | 16.63 | 75,342 | -0.10(-0.59%) |
Jan 24, 2017 | 16.51 | 16.83 | 16.51 | 16.73 | 45,118 | +0.19(+1.16%) |
Jan 23, 2017 | 16.47 | 16.78 | 16.30 | 16.53 | 222,680 | +0.05(+0.28%) |
Jan 20, 2017 | 17.05 | 17.05 | 16.45 | 16.49 | 104,956 | -0.38(-2.27%) |
Jan 19, 2017 | 16.84 | 17.17 | 16.61 | 16.87 | 100,278 | +0.23(+1.38%) |
Jan 18, 2017 | 16.46 | 16.83 | 16.37 | 16.64 | 155,954 | +0.18(+1.07%) |
Jan 17, 2017 | 16.93 | 16.93 | 16.38 | 16.47 | 51,586 | -0.41(-2.45%) |
Jan 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | -0.30(-1.74%) | |
Jan 12, 2017 | 17.06 | 17.52 | 16.77 | 17.18 | 290,204 | +0.24(+1.45%) |
Jan 11, 2017 | 16.60 | 17.14 | 16.26 | 16.93 | 133,583 | +0.25(+1.51%) |
Jan 10, 2017 | 16.06 | 16.79 | 15.88 | 16.68 | 265,727 | +0.67(+4.21%) |
Jan 09, 2017 | 16.81 | 16.88 | 15.65 | 16.01 | 231,928 | -1.22(-7.10%) |
Jan 06, 2017 | 17.62 | 17.62 | 16.86 | 17.23 | 51,683 | -0.34(-1.92%) |
Jan 05, 2017 | 17.64 | 17.97 | 16.84 | 17.57 | 131,233 | -0.18(-0.99%) |
Jan 04, 2017 | 17.88 | 18.21 | 17.62 | 17.74 | 34,934 | -0.10(-0.56%) |
Jan 03, 2017 | 18.06 | 18.33 | 17.62 | 17.84 | 118,467 | -0.18(-0.98%) |
Dec 30, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.09(-0.51%) | |
Dec 29, 2016 | 18.26 | 18.34 | 17.98 | 18.11 | 44,126 | -0.12(-0.67%) |
Dec 28, 2016 | 18.10 | 18.31 | 18.08 | 18.23 | 59,308 | +0.10(+0.55%) |
Dec 27, 2016 | 18.29 | 18.29 | 18.02 | 18.13 | 13,301 | -0.08(-0.42%) |
Dec 23, 2016 | 18.21 | 18.21 | 18.21 | 0 | -0.15(-0.83%) | |
Dec 22, 2016 | 18.13 | 18.50 | 17.99 | 18.36 | 123,506 | +0.05(+0.29%) |
Dec 21, 2016 | 18.16 | 18.36 | 17.85 | 18.31 | 41,422 | +0.04(+0.21%) |
Dec 20, 2016 | 18.32 | 18.36 | 18.06 | 18.27 | 67,852 | -0.05(-0.25%) |
Dec 19, 2016 | 18.08 | 18.36 | 17.70 | 18.32 | 177,390 | +0.37(+2.09%) |
Dec 16, 2016 | 18.07 | 18.36 | 17.87 | 17.94 | 1,064,027 | -0.23(-1.26%) |
Dec 15, 2016 | 18.13 | 18.34 | 18.03 | 18.17 | 224,455 | +0.01(+0.04%) |
Dec 14, 2016 | 18.32 | 18.55 | 17.94 | 18.16 | 230,087 | +0.20(+1.11%) |
Dec 13, 2016 | 18.26 | 18.45 | 17.77 | 17.96 | 324,107 | -0.32(-1.76%) |
Dec 12, 2016 | 18.75 | 18.94 | 17.88 | 18.29 | 363,950 | +0.54(+3.02%) |
Dec 09, 2016 | 17.79 | 18.09 | 17.56 | 17.75 | 154,723 | +0.03(+0.17%) |
Dec 08, 2016 | 17.74 | 18.58 | 17.61 | 17.72 | 97,524 | +0.01(+0.04%) |
Dec 07, 2016 | 17.96 | 18.32 | 17.24 | 17.71 | 319,372 | -0.31(-1.74%) |
Dec 06, 2016 | 18.32 | 18.32 | 17.56 | 18.03 | 219,351 | -0.30(-1.63%) |
Dec 05, 2016 | 18.00 | 18.45 | 18.00 | 18.32 | 352,060 | +0.50(+2.83%) |
Dec 02, 2016 | 18.36 | 18.36 | 17.67 | 17.82 | 228,207 | -0.54(-2.96%) |
Dec 01, 2016 | 17.83 | 18.36 | 17.60 | 18.36 | 346,142 | +0.84(+4.80%) |
Nov 30, 2016 | 17.12 | 18.35 | 16.83 | 17.52 | 526,967 | +0.78(+4.66%) |
Nov 29, 2016 | 17.67 | 17.67 | 16.47 | 16.74 | 238,033 | -0.96(-5.40%) |
Nov 28, 2016 | 18.41 | 18.44 | 17.41 | 17.70 | 101,041 | -0.60(-3.30%) |
Nov 25, 2016 | 18.36 | 18.40 | 18.03 | 18.30 | 29,980 | +0.07(+0.38%) |
Nov 23, 2016 | 18.23 | 18.23 | 18.23 | 0 | -0.08(-0.46%) | |
Nov 22, 2016 | 18.68 | 18.75 | 18.26 | 18.32 | 197,828 | -0.16(-0.87%) |
Nov 21, 2016 | 18.62 | 19.09 | 18.20 | 18.48 | 103,861 | -0.20(-1.06%) |
Nov 18, 2016 | 18.58 | 18.81 | 18.56 | 18.68 | 4,106 | -0.03(-0.16%) |
Nov 17, 2016 | 18.70 | 19.08 | 17.98 | 18.71 | 81,050 | -0.20(-1.05%) |
Nov 16, 2016 | 18.75 | 19.02 | 18.75 | 18.91 | 63,186 | +0.12(+0.65%) |
Nov 15, 2016 | 18.42 | 19.13 | 18.29 | 18.78 | 88,903 | +0.44(+2.42%) |
Nov 14, 2016 | 18.89 | 19.09 | 17.80 | 18.34 | 556,254 | -0.71(-3.74%) |
Nov 11, 2016 | 19.32 | 19.38 | 18.46 | 19.05 | 120,908 | +0.17(+0.89%) |
Nov 10, 2016 | 18.75 | 19.89 | 18.75 | 18.88 | 247,924 | +0.15(+0.82%) |
Nov 09, 2016 | 17.83 | 18.94 | 17.83 | 18.73 | 289,702 | +1.06(+6.02%) |
Nov 08, 2016 | 17.33 | 18.32 | 17.32 | 17.67 | 168,725 | +0.05(+0.26%) |
Nov 07, 2016 | 17.60 | 17.98 | 17.25 | 17.62 | 167,912 | -0.05(-0.26%) |
Nov 04, 2016 | 17.87 | 18.00 | 17.45 | 17.67 | 112,757 | -0.13(-0.73%) |
Nov 03, 2016 | 17.55 | 18.16 | 17.41 | 17.80 | 138,453 | +0.38(+2.20%) |
Nov 02, 2016 | 17.44 | 17.75 | 17.29 | 17.41 | 107,588 | -0.42(-2.36%) |