Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 1,065,838 | +0.25(+1.54%) |
Jan 30, 2017 | 16.58 | 16.61 | 16.14 | 16.21 | 1,252,875 | -0.36(-2.15%) |
Jan 27, 2017 | 17.22 | 17.22 | 16.54 | 16.56 | 1,008,213 | -0.60(-3.49%) |
Jan 26, 2017 | 17.13 | 17.24 | 17.04 | 17.16 | 882,651 | +0.02(+0.12%) |
Jan 25, 2017 | 17.23 | 17.33 | 17.10 | 17.14 | 1,105,993 | -0.08(-0.45%) |
Jan 24, 2017 | 17.16 | 17.28 | 17.08 | 17.22 | 982,711 | +0.06(+0.37%) |
Jan 23, 2017 | 17.08 | 17.28 | 17.03 | 17.16 | 1,375,627 | +0.15(+0.87%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.90 | 17.01 | 846,655 | +0.05(+0.29%) |
Jan 19, 2017 | 17.06 | 17.06 | 16.86 | 16.96 | 722,203 | -0.17(-0.99%) |
Jan 18, 2017 | 17.03 | 17.29 | 17.00 | 17.13 | 604,991 | +0.10(+0.58%) |
Jan 17, 2017 | 16.93 | 17.11 | 16.86 | 17.03 | 708,585 | +0.13(+0.75%) |
Jan 13, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.86 | 16.87 | 16.66 | 16.83 | 1,016,110 | +0.03(+0.17%) |
Jan 11, 2017 | 16.84 | 16.95 | 16.79 | 16.80 | 1,402,574 | -0.04(-0.25%) |
Jan 10, 2017 | 16.97 | 17.01 | 16.80 | 16.84 | 1,001,845 | -0.09(-0.54%) |
Jan 09, 2017 | 17.36 | 17.37 | 16.92 | 16.94 | 1,769,318 | -0.34(-1.97%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.06 | 17.28 | 1,202,717 | +0.13(+0.78%) |
Jan 05, 2017 | 17.00 | 17.23 | 16.84 | 17.14 | 1,521,439 | +0.15(+0.87%) |
Jan 04, 2017 | 16.85 | 17.05 | 16.81 | 16.99 | 2,321,510 | +0.21(+1.27%) |
Jan 03, 2017 | 16.99 | 17.03 | 16.68 | 16.78 | 994,045 | -0.11(-0.67%) |
Dec 30, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.49 | 16.74 | 16.45 | 16.63 | 897,202 | +0.18(+1.08%) |
Dec 28, 2016 | 16.62 | 16.65 | 16.37 | 16.45 | 899,851 | -0.12(-0.70%) |
Dec 27, 2016 | 16.59 | 16.67 | 16.48 | 16.57 | 650,012 | +0.02(+0.13%) |
Dec 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.35 | 16.42 | 16.18 | 16.34 | 1,894,879 | -0.06(-0.39%) |
Dec 21, 2016 | 16.64 | 16.81 | 16.39 | 16.40 | 1,400,890 | -0.29(-1.73%) |
Dec 20, 2016 | 16.59 | 16.82 | 16.54 | 16.69 | 865,394 | +0.10(+0.59%) |
Dec 19, 2016 | 16.31 | 16.61 | 16.27 | 16.59 | 1,059,529 | +0.39(+2.43%) |
Dec 16, 2016 | 16.16 | 16.41 | 16.12 | 16.20 | 3,528,894 | +0.17(+1.06%) |
Dec 15, 2016 | 16.04 | 16.20 | 15.94 | 16.03 | 1,078,623 | -0.01(-0.04%) |
Dec 14, 2016 | 16.75 | 16.77 | 16.03 | 16.04 | 1,253,647 | -0.67(-4.00%) |
Dec 13, 2016 | 16.76 | 16.78 | 16.59 | 16.70 | 1,347,476 | +0.00(+0.00%) |
Dec 12, 2016 | 16.68 | 16.80 | 16.66 | 16.70 | 1,824,765 | +0.01(+0.08%) |
Dec 09, 2016 | 16.60 | 16.77 | 16.59 | 16.69 | 1,523,918 | +0.08(+0.51%) |
Dec 08, 2016 | 16.52 | 16.77 | 16.48 | 16.61 | 1,419,365 | +0.00(+0.00%) |
Dec 07, 2016 | 16.46 | 16.73 | 16.46 | 16.61 | 1,802,305 | +0.21(+1.29%) |
Dec 06, 2016 | 16.47 | 16.61 | 16.35 | 16.39 | 1,160,172 | -0.08(-0.47%) |
Dec 05, 2016 | 16.54 | 16.60 | 16.32 | 16.47 | 809,022 | -0.02(-0.13%) |
Dec 02, 2016 | 16.39 | 16.73 | 16.39 | 16.49 | 604,037 | +0.24(+1.47%) |
Dec 01, 2016 | 16.68 | 16.70 | 16.20 | 16.25 | 1,220,392 | -0.37(-2.24%) |
Nov 30, 2016 | 16.66 | 16.81 | 16.48 | 16.63 | 1,610,366 | -0.17(-1.01%) |
Nov 29, 2016 | 16.61 | 16.95 | 16.61 | 16.80 | 675,635 | +0.18(+1.06%) |
Nov 28, 2016 | 16.60 | 16.81 | 16.57 | 16.62 | 633,370 | +0.10(+0.62%) |
Nov 25, 2016 | 16.38 | 16.63 | 16.34 | 16.52 | 254,113 | +0.19(+1.16%) |
Nov 23, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.55%) | |
Nov 22, 2016 | 16.18 | 16.42 | 16.09 | 16.42 | 797,348 | +0.34(+2.09%) |
Nov 21, 2016 | 15.99 | 16.22 | 15.98 | 16.08 | 1,144,588 | +0.17(+1.06%) |
Nov 18, 2016 | 15.70 | 15.98 | 15.70 | 15.91 | 748,558 | +0.24(+1.52%) |
Nov 17, 2016 | 15.72 | 15.95 | 15.68 | 15.68 | 410,427 | -0.04(-0.27%) |
Nov 16, 2016 | 15.57 | 15.75 | 15.50 | 15.72 | 678,947 | +0.11(+0.72%) |
Nov 15, 2016 | 16.22 | 16.22 | 15.51 | 15.61 | 1,127,805 | -0.01(-0.04%) |
Nov 14, 2016 | 15.28 | 15.65 | 15.21 | 15.61 | 1,052,698 | +0.32(+2.06%) |
Nov 11, 2016 | 15.11 | 15.52 | 15.08 | 15.30 | 813,742 | +0.20(+1.35%) |
Nov 10, 2016 | 15.56 | 15.62 | 14.91 | 15.09 | 1,034,707 | -0.48(-3.10%) |
Nov 09, 2016 | 15.38 | 15.77 | 15.28 | 15.58 | 1,051,308 | -0.38(-2.37%) |
Nov 08, 2016 | 15.75 | 16.03 | 15.73 | 15.96 | 604,324 | +0.13(+0.84%) |
Nov 07, 2016 | 15.54 | 15.84 | 15.51 | 15.82 | 504,843 | +0.43(+2.82%) |
Nov 04, 2016 | 15.22 | 15.47 | 14.86 | 15.39 | 929,756 | +0.18(+1.20%) |
Nov 03, 2016 | 15.51 | 15.51 | 15.16 | 15.21 | 882,625 | -0.30(-1.94%) |
Nov 02, 2016 | 15.73 | 15.80 | 15.50 | 15.51 | 527,145 | -0.22(-1.43%) |