Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.59 | 19.75 | 19.42 | 19.70 | 7,486,848 | +0.11(+0.56%) |
Jan 30, 2017 | 19.44 | 19.68 | 19.16 | 19.59 | 7,759,922 | +0.12(+0.61%) |
Jan 27, 2017 | 19.57 | 19.77 | 19.42 | 19.47 | 11,756,371 | +0.07(+0.38%) |
Jan 26, 2017 | 19.28 | 20.14 | 19.24 | 19.40 | 15,074,206 | +0.68(+3.62%) |
Jan 25, 2017 | 18.65 | 18.99 | 18.62 | 18.72 | 9,307,798 | +0.09(+0.49%) |
Jan 24, 2017 | 17.97 | 18.64 | 17.94 | 18.63 | 8,596,799 | +1.04(+5.88%) |
Jan 23, 2017 | 17.45 | 17.77 | 17.42 | 17.60 | 4,113,218 | +0.08(+0.47%) |
Jan 20, 2017 | 17.37 | 17.54 | 17.29 | 17.51 | 6,211,407 | +0.16(+0.95%) |
Jan 19, 2017 | 17.59 | 17.72 | 17.28 | 17.35 | 5,453,434 | -0.25(-1.41%) |
Jan 18, 2017 | 17.57 | 17.68 | 17.45 | 17.60 | 3,560,416 | +0.05(+0.26%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.36 | 17.55 | 3,181,879 | -0.03(-0.16%) |
Jan 13, 2017 | 17.58 | 17.58 | 17.58 | 0 | +0.16(+0.95%) | |
Jan 12, 2017 | 17.23 | 17.43 | 16.98 | 17.41 | 3,746,587 | +0.16(+0.90%) |
Jan 11, 2017 | 17.10 | 17.28 | 16.99 | 17.26 | 2,665,766 | +0.14(+0.80%) |
Jan 10, 2017 | 17.06 | 17.24 | 16.97 | 17.12 | 2,995,688 | +0.15(+0.86%) |
Jan 09, 2017 | 16.88 | 17.05 | 16.70 | 16.97 | 4,151,639 | +0.06(+0.38%) |
Jan 06, 2017 | 17.45 | 17.53 | 16.87 | 16.91 | 5,822,681 | -0.43(-2.48%) |
Jan 05, 2017 | 17.32 | 17.48 | 17.11 | 17.34 | 5,520,100 | -0.05(-0.32%) |
Jan 04, 2017 | 17.10 | 17.48 | 17.08 | 17.39 | 6,925,299 | +0.40(+2.37%) |
Jan 03, 2017 | 16.99 | 17.10 | 16.65 | 16.99 | 3,673,517 | +0.16(+0.92%) |
Dec 30, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.11(-0.65%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.93 | 16.95 | 2,151,003 | +0.05(+0.27%) |
Dec 28, 2016 | 17.11 | 17.15 | 16.82 | 16.90 | 4,526,384 | -0.16(-0.91%) |
Dec 27, 2016 | 16.88 | 17.06 | 16.85 | 17.06 | 2,739,395 | +0.22(+1.31%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.16(-0.92%) | |
Dec 22, 2016 | 17.50 | 17.56 | 16.95 | 16.99 | 4,656,350 | -0.55(-3.13%) |
Dec 21, 2016 | 17.45 | 17.64 | 17.45 | 17.54 | 3,012,517 | +0.05(+0.31%) |
Dec 20, 2016 | 17.33 | 17.56 | 17.30 | 17.49 | 4,726,896 | +0.16(+0.95%) |
Dec 19, 2016 | 17.32 | 17.77 | 17.24 | 17.32 | 6,071,492 | +0.07(+0.42%) |
Dec 16, 2016 | 17.14 | 17.40 | 17.06 | 17.25 | 8,876,214 | +0.17(+1.02%) |
Dec 15, 2016 | 17.40 | 17.78 | 17.01 | 17.07 | 9,117,343 | -0.33(-1.89%) |
Dec 14, 2016 | 17.96 | 18.02 | 17.37 | 17.40 | 6,472,463 | -0.56(-3.10%) |
Dec 13, 2016 | 18.18 | 18.22 | 17.89 | 17.96 | 4,643,764 | -0.12(-0.66%) |
Dec 12, 2016 | 17.78 | 18.17 | 17.77 | 18.08 | 6,125,983 | +0.21(+1.17%) |
Dec 09, 2016 | 17.98 | 18.01 | 17.59 | 17.87 | 5,982,291 | -0.23(-1.26%) |
Dec 08, 2016 | 17.68 | 18.39 | 17.67 | 18.09 | 8,046,521 | +0.49(+2.80%) |
Dec 07, 2016 | 17.03 | 17.66 | 16.95 | 17.60 | 7,792,662 | +0.57(+3.37%) |
Dec 06, 2016 | 16.94 | 17.10 | 16.73 | 17.03 | 8,829,588 | +0.36(+2.19%) |
Dec 05, 2016 | 16.81 | 16.99 | 16.64 | 16.66 | 8,364,216 | -0.03(-0.16%) |
Dec 02, 2016 | 16.78 | 17.05 | 16.67 | 16.69 | 4,413,445 | -0.07(-0.43%) |
Dec 01, 2016 | 17.20 | 17.35 | 16.75 | 16.76 | 5,475,367 | -0.43(-2.49%) |
Nov 30, 2016 | 17.62 | 17.74 | 17.18 | 17.19 | 8,032,493 | -0.39(-2.23%) |
Nov 29, 2016 | 17.44 | 17.79 | 17.41 | 17.58 | 9,278,550 | +0.17(+0.99%) |
Nov 28, 2016 | 17.58 | 17.58 | 17.31 | 17.41 | 7,703,926 | -0.16(-0.88%) |
Nov 25, 2016 | 17.31 | 17.74 | 17.31 | 17.57 | 2,591,061 | +0.26(+1.47%) |
Nov 23, 2016 | 17.31 | 17.31 | 17.31 | 0 | +0.15(+0.90%) | |
Nov 22, 2016 | 17.26 | 17.28 | 17.05 | 17.16 | 5,286,430 | -0.08(-0.48%) |
Nov 21, 2016 | 17.22 | 17.33 | 16.75 | 17.24 | 8,938,843 | +0.06(+0.37%) |
Nov 18, 2016 | 17.26 | 17.34 | 17.14 | 17.17 | 3,981,895 | -0.09(-0.53%) |
Nov 17, 2016 | 17.00 | 17.34 | 16.99 | 17.27 | 5,946,809 | +0.46(+2.71%) |
Nov 16, 2016 | 16.95 | 17.07 | 16.79 | 16.81 | 3,375,814 | -0.20(-1.18%) |
Nov 15, 2016 | 16.90 | 17.12 | 16.64 | 17.01 | 4,566,771 | +0.02(+0.11%) |
Nov 14, 2016 | 16.84 | 17.10 | 16.74 | 16.99 | 5,173,870 | +0.29(+1.75%) |
Nov 11, 2016 | 17.01 | 17.14 | 16.69 | 16.70 | 10,267,369 | -0.34(-1.98%) |
Nov 10, 2016 | 16.49 | 17.06 | 16.34 | 17.04 | 14,948,302 | +0.59(+3.60%) |
Nov 09, 2016 | 16.40 | 16.44 | 16.13 | 16.44 | 11,363,202 | -0.25(-1.47%) |
Nov 08, 2016 | 16.78 | 16.82 | 16.42 | 16.69 | 5,989,987 | -0.26(-1.56%) |
Nov 07, 2016 | 16.91 | 17.06 | 16.85 | 16.95 | 4,523,608 | +0.33(+1.97%) |
Nov 04, 2016 | 16.42 | 16.95 | 16.30 | 16.63 | 7,612,473 | +0.21(+1.28%) |
Nov 03, 2016 | 16.74 | 16.82 | 16.37 | 16.42 | 5,871,504 | -0.27(-1.64%) |
Nov 02, 2016 | 16.93 | 16.99 | 16.50 | 16.69 | 6,162,613 | -0.29(-1.72%) |