Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.25 | 18.60 | 18.00 | 18.20 | 358,588 | +0.00(+0.00%) |
Jan 30, 2017 | 18.05 | 18.35 | 17.43 | 18.20 | 508,108 | +0.10(+0.55%) |
Jan 27, 2017 | 18.05 | 18.35 | 17.95 | 18.10 | 245,149 | +0.05(+0.28%) |
Jan 26, 2017 | 18.20 | 18.70 | 17.95 | 18.05 | 453,723 | -0.20(-1.10%) |
Jan 25, 2017 | 18.30 | 18.55 | 18.10 | 18.25 | 442,134 | +0.05(+0.27%) |
Jan 24, 2017 | 18.45 | 18.55 | 18.00 | 18.20 | 590,442 | -0.25(-1.36%) |
Jan 23, 2017 | 18.85 | 18.90 | 18.20 | 18.45 | 391,567 | -0.35(-1.86%) |
Jan 20, 2017 | 19.45 | 19.55 | 18.60 | 18.80 | 787,965 | -0.55(-2.84%) |
Jan 19, 2017 | 19.05 | 19.40 | 18.98 | 19.35 | 702,628 | +0.35(+1.84%) |
Jan 18, 2017 | 19.05 | 19.25 | 18.65 | 19.00 | 758,999 | +0.00(+0.00%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.50 | 19.00 | 962,068 | +0.05(+0.26%) |
Jan 13, 2017 | 18.95 | 18.95 | 18.95 | 0 | +1.35(+7.67%) | |
Jan 12, 2017 | 16.65 | 17.68 | 16.65 | 17.60 | 861,487 | +0.85(+5.07%) |
Jan 11, 2017 | 16.85 | 17.00 | 16.15 | 16.75 | 515,465 | +0.00(+0.00%) |
Jan 10, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 654,474 | +1.25(+8.06%) |
Jan 09, 2017 | 15.95 | 16.10 | 15.47 | 15.50 | 502,627 | -0.40(-2.52%) |
Jan 06, 2017 | 15.25 | 16.35 | 15.12 | 15.90 | 800,262 | +0.80(+5.30%) |
Jan 05, 2017 | 15.20 | 15.40 | 14.75 | 15.10 | 1,006,013 | -0.10(-0.66%) |
Jan 04, 2017 | 15.00 | 15.45 | 14.93 | 15.20 | 680,745 | +0.30(+2.01%) |
Jan 03, 2017 | 14.90 | 15.25 | 14.50 | 14.90 | 452,967 | +0.10(+0.68%) |
Dec 30, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.10 | 15.20 | 14.75 | 14.80 | 433,071 | -0.05(-0.34%) |
Dec 28, 2016 | 15.60 | 15.70 | 14.80 | 14.85 | 479,949 | -0.70(-4.50%) |
Dec 27, 2016 | 15.85 | 16.15 | 15.50 | 15.55 | 246,388 | -0.25(-1.58%) |
Dec 23, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.35 | 16.35 | 15.75 | 15.85 | 250,363 | -0.45(-2.76%) |
Dec 21, 2016 | 16.45 | 16.55 | 16.15 | 16.30 | 241,744 | -0.20(-1.21%) |
Dec 20, 2016 | 16.40 | 16.65 | 16.34 | 16.50 | 321,844 | +0.10(+0.61%) |
Dec 19, 2016 | 16.65 | 16.77 | 16.20 | 16.40 | 332,600 | -0.30(-1.80%) |
Dec 16, 2016 | 17.40 | 17.55 | 16.55 | 16.70 | 777,155 | -0.70(-4.02%) |
Dec 15, 2016 | 16.65 | 17.55 | 16.40 | 17.40 | 366,431 | +0.85(+5.14%) |
Dec 14, 2016 | 16.30 | 16.80 | 16.15 | 16.55 | 712,497 | +0.25(+1.53%) |
Dec 13, 2016 | 16.70 | 16.90 | 16.00 | 16.30 | 524,783 | -0.30(-1.81%) |
Dec 12, 2016 | 16.40 | 16.80 | 16.30 | 16.60 | 505,299 | +0.20(+1.22%) |
Dec 09, 2016 | 16.50 | 16.82 | 16.27 | 16.40 | 518,716 | +0.05(+0.31%) |
Dec 08, 2016 | 16.90 | 16.95 | 15.90 | 16.35 | 925,954 | -0.70(-4.11%) |
Dec 07, 2016 | 17.30 | 17.30 | 16.75 | 17.05 | 275,015 | -0.35(-2.01%) |
Dec 06, 2016 | 17.75 | 17.85 | 16.85 | 17.40 | 468,759 | -0.30(-1.69%) |
Dec 05, 2016 | 17.35 | 18.05 | 17.20 | 17.70 | 662,242 | +0.55(+3.21%) |
Dec 02, 2016 | 17.45 | 17.45 | 16.55 | 17.15 | 1,086,401 | -0.25(-1.44%) |
Dec 01, 2016 | 18.70 | 18.85 | 17.35 | 17.40 | 1,202,883 | -1.40(-7.45%) |
Nov 30, 2016 | 18.25 | 18.95 | 18.20 | 18.80 | 1,906,178 | -0.05(-0.27%) |
Nov 29, 2016 | 20.20 | 20.45 | 18.80 | 18.85 | 364,459 | -1.45(-7.14%) |
Nov 28, 2016 | 21.15 | 21.20 | 20.15 | 20.30 | 453,178 | -0.75(-3.56%) |
Nov 25, 2016 | 21.20 | 21.25 | 20.60 | 21.05 | 152,296 | +0.05(+0.24%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
Nov 22, 2016 | 21.05 | 21.35 | 20.00 | 20.65 | 813,910 | -0.05(-0.24%) |
Nov 21, 2016 | 18.95 | 20.85 | 18.83 | 20.70 | 1,194,079 | +1.75(+9.23%) |
Nov 18, 2016 | 18.65 | 19.40 | 18.50 | 18.95 | 410,058 | +0.25(+1.34%) |
Nov 17, 2016 | 18.05 | 18.88 | 17.90 | 18.70 | 921,369 | +1.00(+5.65%) |
Nov 16, 2016 | 16.65 | 17.90 | 16.40 | 17.70 | 1,047,062 | +1.05(+6.31%) |
Nov 15, 2016 | 17.40 | 17.40 | 16.30 | 16.65 | 1,871,015 | -0.55(-3.20%) |
Nov 14, 2016 | 17.10 | 17.60 | 16.55 | 17.20 | 920,767 | +0.10(+0.58%) |
Nov 11, 2016 | 18.55 | 18.60 | 16.70 | 17.10 | 1,860,076 | -1.35(-7.32%) |
Nov 10, 2016 | 21.30 | 21.75 | 18.45 | 18.45 | 1,057,331 | +0.10(+0.54%) |
Nov 09, 2016 | 18.90 | 18.95 | 18.00 | 18.35 | 738,065 | -0.70(-3.67%) |
Nov 08, 2016 | 18.85 | 19.05 | 18.50 | 19.05 | 306,823 | +0.15(+0.79%) |
Nov 07, 2016 | 18.90 | 19.95 | 18.85 | 18.90 | 527,074 | +0.50(+2.72%) |
Nov 04, 2016 | 19.25 | 19.25 | 18.25 | 18.40 | 537,452 | -0.85(-4.42%) |
Nov 03, 2016 | 19.95 | 20.35 | 19.15 | 19.25 | 344,084 | -0.70(-3.51%) |
Nov 02, 2016 | 19.85 | 20.10 | 18.85 | 19.95 | 519,040 | +0.15(+0.76%) |