Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.40 | 18.20 | 17.20 | 18.00 | 9,801 | +0.60(+3.45%) |
Jan 30, 2017 | 18.40 | 18.40 | 17.20 | 17.40 | 9,613 | -0.80(-4.40%) |
Jan 27, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 8,892 | +0.40(+2.25%) |
Jan 26, 2017 | 18.30 | 18.60 | 17.70 | 17.80 | 18,587 | -0.20(-1.11%) |
Jan 25, 2017 | 17.50 | 18.30 | 17.50 | 18.00 | 20,828 | +0.60(+3.45%) |
Jan 24, 2017 | 17.30 | 18.10 | 17.00 | 17.40 | 42,081 | +0.10(+0.58%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.40 | 17.30 | 17,124 | +0.20(+1.17%) |
Jan 20, 2017 | 17.40 | 17.90 | 17.00 | 17.10 | 24,382 | +0.21(+1.22%) |
Jan 19, 2017 | 16.20 | 18.40 | 16.00 | 16.89 | 56,265 | +0.99(+6.25%) |
Jan 18, 2017 | 16.00 | 16.40 | 15.60 | 15.90 | 7,026 | +0.10(+0.63%) |
Jan 17, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 15,003 | -0.60(-3.66%) |
Jan 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.30(+1.86%) | |
Jan 12, 2017 | 16.70 | 17.00 | 16.00 | 16.10 | 14,716 | -0.80(-4.73%) |
Jan 11, 2017 | 17.20 | 17.85 | 16.50 | 16.90 | 13,448 | -0.20(-1.17%) |
Jan 10, 2017 | 16.00 | 17.50 | 16.00 | 17.10 | 20,063 | +0.70(+4.27%) |
Jan 09, 2017 | 17.60 | 17.60 | 16.00 | 16.40 | 33,191 | -0.80(-4.65%) |
Jan 06, 2017 | 18.10 | 18.30 | 16.50 | 17.20 | 33,474 | -0.80(-4.44%) |
Jan 05, 2017 | 18.60 | 18.70 | 18.00 | 18.00 | 11,661 | -0.50(-2.70%) |
Jan 04, 2017 | 19.20 | 19.20 | 18.50 | 18.50 | 12,692 | -0.60(-3.14%) |
Jan 03, 2017 | 19.10 | 19.60 | 18.70 | 19.10 | 21,703 | +0.70(+3.80%) |
Dec 30, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.30(+1.66%) | |
Dec 29, 2016 | 18.20 | 18.50 | 17.80 | 18.10 | 4,829 | -0.20(-1.09%) |
Dec 28, 2016 | 18.70 | 18.70 | 17.90 | 18.30 | 8,977 | -0.40(-2.14%) |
Dec 27, 2016 | 18.20 | 19.00 | 18.18 | 18.70 | 8,821 | +0.70(+3.89%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.27%) | |
Dec 22, 2016 | 17.50 | 18.10 | 17.50 | 17.60 | 11,882 | +0.00(+0.00%) |
Dec 21, 2016 | 19.00 | 19.10 | 17.50 | 17.60 | 17,199 | -1.40(-7.37%) |
Dec 20, 2016 | 19.10 | 19.50 | 18.70 | 19.00 | 12,192 | +0.10(+0.53%) |
Dec 19, 2016 | 18.50 | 20.00 | 18.50 | 18.90 | 19,772 | -0.20(-1.05%) |
Dec 16, 2016 | 19.70 | 20.00 | 18.70 | 19.10 | 24,572 | -0.60(-3.05%) |
Dec 15, 2016 | 20.10 | 20.50 | 19.60 | 19.70 | 21,273 | -0.20(-1.01%) |
Dec 14, 2016 | 20.40 | 20.80 | 19.60 | 19.90 | 28,501 | -0.84(-4.05%) |
Dec 13, 2016 | 21.60 | 21.90 | 19.01 | 20.74 | 78,620 | -1.16(-5.29%) |
Dec 12, 2016 | 17.90 | 21.90 | 17.80 | 21.90 | 127,932 | +3.90(+21.67%) |
Dec 09, 2016 | 18.00 | 18.50 | 18.00 | 18.00 | 24,376 | +0.10(+0.56%) |
Dec 08, 2016 | 17.60 | 18.00 | 17.30 | 17.90 | 10,625 | +0.40(+2.29%) |
Dec 07, 2016 | 17.50 | 17.80 | 17.10 | 17.50 | 15,168 | -0.30(-1.69%) |
Dec 06, 2016 | 17.90 | 18.40 | 17.20 | 17.80 | 31,411 | +0.40(+2.30%) |
Dec 05, 2016 | 16.90 | 18.00 | 16.50 | 17.40 | 43,392 | +1.10(+6.75%) |
Dec 02, 2016 | 16.70 | 16.81 | 16.00 | 16.30 | 18,367 | -0.40(-2.40%) |
Dec 01, 2016 | 16.60 | 17.00 | 16.30 | 16.70 | 16,905 | +0.20(+1.21%) |
Nov 30, 2016 | 16.30 | 16.80 | 16.10 | 16.50 | 25,733 | +0.50(+3.12%) |
Nov 29, 2016 | 15.10 | 17.00 | 15.10 | 16.00 | 29,669 | +0.90(+5.96%) |
Nov 28, 2016 | 15.90 | 15.90 | 14.90 | 15.10 | 10,787 | -0.80(-5.03%) |
Nov 25, 2016 | 15.10 | 16.19 | 15.10 | 15.90 | 15,899 | +0.65(+4.26%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
Nov 22, 2016 | 15.30 | 15.70 | 15.00 | 15.50 | 10,629 | +0.20(+1.31%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.20 | 15.30 | 15,294 | -0.90(-5.56%) |
Nov 18, 2016 | 16.50 | 16.90 | 15.20 | 16.20 | 33,717 | -0.70(-4.14%) |
Nov 17, 2016 | 18.20 | 18.80 | 16.10 | 16.90 | 79,255 | +0.20(+1.20%) |
Nov 16, 2016 | 15.00 | 17.30 | 14.98 | 16.70 | 75,707 | +1.90(+12.84%) |
Nov 15, 2016 | 13.40 | 14.80 | 13.40 | 14.80 | 62,556 | +1.40(+10.45%) |
Nov 14, 2016 | 13.00 | 13.40 | 12.60 | 13.40 | 27,341 | +0.60(+4.69%) |
Nov 11, 2016 | 12.70 | 13.00 | 12.40 | 12.80 | 18,044 | +0.40(+3.23%) |
Nov 10, 2016 | 11.50 | 12.50 | 11.48 | 12.40 | 28,650 | +0.80(+6.90%) |
Nov 09, 2016 | 10.10 | 12.10 | 10.10 | 11.60 | 40,621 | +0.40(+3.57%) |
Nov 08, 2016 | 11.50 | 11.70 | 10.70 | 11.20 | 27,345 | -0.20(-1.75%) |
Nov 07, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 6,737 | +0.10(+0.88%) |
Nov 04, 2016 | 11.10 | 12.00 | 11.10 | 11.30 | 15,289 | +0.30(+2.73%) |
Nov 03, 2016 | 11.90 | 12.00 | 11.00 | 11.00 | 20,995 | -0.90(-7.56%) |
Nov 02, 2016 | 12.70 | 12.70 | 11.70 | 11.90 | 14,054 | -0.70(-5.56%) |