Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.79 | 17.83 | 17.27 | 17.47 | 15,521 | -0.32(-1.79%) |
Jan 30, 2017 | 17.79 | 17.91 | 17.75 | 17.79 | 8,925 | -0.32(-1.76%) |
Jan 27, 2017 | 18.23 | 18.31 | 18.11 | 18.11 | 3,247 | -0.08(-0.44%) |
Jan 26, 2017 | 18.19 | 18.35 | 17.95 | 18.19 | 4,370 | +0.36(+2.01%) |
Jan 25, 2017 | 17.83 | 17.87 | 17.79 | 17.83 | 7,775 | -0.04(-0.22%) |
Jan 24, 2017 | 17.79 | 17.91 | 17.79 | 17.87 | 8,761 | +0.04(+0.22%) |
Jan 23, 2017 | 17.87 | 17.91 | 17.79 | 17.83 | 8,366 | +0.04(+0.22%) |
Jan 20, 2017 | 17.79 | 17.91 | 17.79 | 17.79 | 6,911 | +0.00(+0.00%) |
Jan 19, 2017 | 17.99 | 17.99 | 17.79 | 17.79 | 5,102 | -0.20(-1.11%) |
Jan 18, 2017 | 17.91 | 18.03 | 17.79 | 17.99 | 48,762 | +0.16(+0.89%) |
Jan 17, 2017 | 17.95 | 18.35 | 17.83 | 17.83 | 66,379 | -0.16(-0.89%) |
Jan 13, 2017 | 17.99 | 17.99 | 17.99 | 0 | +0.20(+1.12%) | |
Jan 12, 2017 | 17.91 | 18.03 | 17.79 | 17.79 | 4,598 | -0.12(-0.67%) |
Jan 11, 2017 | 17.83 | 17.99 | 17.75 | 17.91 | 7,848 | +0.00(+0.00%) |
Jan 10, 2017 | 18.23 | 18.51 | 17.75 | 17.91 | 18,151 | +0.12(+0.67%) |
Jan 09, 2017 | 18.11 | 18.11 | 17.75 | 17.79 | 5,769 | +0.04(+0.22%) |
Jan 06, 2017 | 18.27 | 18.35 | 17.75 | 17.75 | 8,131 | -0.40(-2.19%) |
Jan 05, 2017 | 18.27 | 18.27 | 18.15 | 18.15 | 4,052 | -0.16(-0.87%) |
Jan 04, 2017 | 18.03 | 18.31 | 18.03 | 18.31 | 9,116 | +0.32(+1.77%) |
Jan 03, 2017 | 17.91 | 18.03 | 17.75 | 17.99 | 33,871 | +0.16(+0.89%) |
Dec 30, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 18.11 | 18.11 | 17.71 | 17.79 | 12,694 | -0.24(-1.32%) |
Dec 28, 2016 | 18.27 | 18.27 | 18.03 | 18.03 | 10,668 | -0.28(-1.52%) |
Dec 27, 2016 | 18.39 | 18.39 | 18.27 | 18.31 | 6,888 | -0.12(-0.65%) |
Dec 23, 2016 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.51 | 18.51 | 18.31 | 18.43 | 14,880 | -0.36(-1.91%) |
Dec 21, 2016 | 18.51 | 18.79 | 18.43 | 18.79 | 5,510 | +0.00(+0.00%) |
Dec 20, 2016 | 18.79 | 18.79 | 18.55 | 18.79 | 9,369 | +0.12(+0.64%) |
Dec 19, 2016 | 18.79 | 18.79 | 18.67 | 18.67 | 11,418 | -0.08(-0.42%) |
Dec 16, 2016 | 18.67 | 18.79 | 18.31 | 18.75 | 41,731 | +0.04(+0.21%) |
Dec 15, 2016 | 18.27 | 18.91 | 18.27 | 18.71 | 22,593 | +0.12(+0.64%) |
Dec 14, 2016 | 18.51 | 18.71 | 18.51 | 18.59 | 24,624 | +0.04(+0.21%) |
Dec 13, 2016 | 18.39 | 18.59 | 18.39 | 18.55 | 11,192 | +0.12(+0.65%) |
Dec 12, 2016 | 17.55 | 18.63 | 17.55 | 18.43 | 8,432 | +0.00(+0.00%) |
Dec 09, 2016 | 18.19 | 18.51 | 18.19 | 18.43 | 18,235 | +0.16(+0.87%) |
Dec 08, 2016 | 17.79 | 18.35 | 17.73 | 18.27 | 20,965 | +0.60(+3.38%) |
Dec 07, 2016 | 17.99 | 18.23 | 17.47 | 17.67 | 26,931 | -0.40(-2.20%) |
Dec 06, 2016 | 17.51 | 18.11 | 17.39 | 18.07 | 448,712 | +0.48(+2.72%) |
Dec 05, 2016 | 16.84 | 17.67 | 16.84 | 17.59 | 11,791 | +0.80(+4.74%) |
Dec 02, 2016 | 17.39 | 17.39 | 16.76 | 16.80 | 10,073 | -0.68(-3.87%) |
Dec 01, 2016 | 17.83 | 17.83 | 17.43 | 17.47 | 12,889 | -0.24(-1.35%) |
Nov 30, 2016 | 17.99 | 18.27 | 17.71 | 17.71 | 25,063 | -0.16(-0.89%) |
Nov 29, 2016 | 17.83 | 17.99 | 17.75 | 17.87 | 5,000 | +0.08(+0.45%) |
Nov 28, 2016 | 17.51 | 18.05 | 17.51 | 17.79 | 15,067 | +0.08(+0.45%) |
Nov 25, 2016 | 17.51 | 17.71 | 17.47 | 17.71 | 7,003 | +0.20(+1.14%) |
Nov 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | +0.76(+4.51%) | |
Nov 22, 2016 | 15.32 | 16.80 | 15.32 | 16.76 | 20,127 | +1.35(+8.79%) |
Nov 21, 2016 | 15.52 | 15.52 | 15.20 | 15.40 | 154,380 | -0.04(-0.26%) |
Nov 18, 2016 | 15.44 | 15.48 | 15.36 | 15.44 | 33,612 | +0.08(+0.52%) |
Nov 17, 2016 | 15.20 | 15.52 | 15.20 | 15.36 | 11,728 | +0.16(+1.05%) |
Nov 16, 2016 | 15.32 | 15.32 | 15.09 | 15.20 | 19,492 | -0.04(-0.26%) |
Nov 15, 2016 | 15.40 | 15.40 | 15.24 | 15.24 | 22,969 | -0.16(-1.03%) |
Nov 14, 2016 | 15.52 | 15.60 | 15.28 | 15.40 | 94,663 | -0.08(-0.51%) |
Nov 11, 2016 | 15.16 | 15.52 | 15.16 | 15.48 | 84,630 | +0.28(+1.83%) |
Nov 10, 2016 | 14.81 | 15.36 | 14.73 | 15.20 | 53,140 | +0.44(+2.96%) |
Nov 09, 2016 | 14.73 | 15.05 | 14.41 | 14.77 | 30,943 | +0.04(+0.27%) |
Nov 08, 2016 | 14.73 | 14.77 | 14.61 | 14.73 | 5,365 | +0.00(+0.00%) |
Nov 07, 2016 | 15.68 | 15.68 | 14.37 | 14.73 | 20,255 | -0.72(-4.69%) |
Nov 04, 2016 | 15.84 | 15.85 | 15.45 | 15.45 | 9,153 | -0.20(-1.27%) |
Nov 03, 2016 | 15.77 | 15.81 | 15.65 | 15.65 | 6,219 | +0.00(+0.00%) |
Nov 02, 2016 | 16.24 | 16.24 | 15.53 | 15.65 | 8,277 | -0.52(-3.19%) |