Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.21 | 17.65 | 17.20 | 17.64 | 3,453,592 | +0.42(+2.43%) |
Jan 30, 2017 | 17.43 | 17.43 | 17.07 | 17.22 | 3,254,057 | -0.15(-0.86%) |
Jan 27, 2017 | 17.57 | 17.58 | 17.32 | 17.37 | 2,362,589 | -0.15(-0.85%) |
Jan 26, 2017 | 17.51 | 17.67 | 17.46 | 17.52 | 2,914,387 | +0.02(+0.09%) |
Jan 25, 2017 | 17.50 | 17.55 | 17.44 | 17.50 | 2,481,744 | -0.04(-0.22%) |
Jan 24, 2017 | 17.50 | 17.60 | 17.45 | 17.54 | 2,360,831 | +0.04(+0.23%) |
Jan 23, 2017 | 17.77 | 17.80 | 17.41 | 17.50 | 2,880,673 | -0.24(-1.38%) |
Jan 20, 2017 | 17.68 | 17.76 | 17.62 | 17.75 | 3,212,822 | +0.13(+0.76%) |
Jan 19, 2017 | 17.69 | 17.74 | 17.53 | 17.62 | 2,291,270 | -0.14(-0.80%) |
Jan 18, 2017 | 17.61 | 17.77 | 17.56 | 17.76 | 3,132,480 | +0.13(+0.76%) |
Jan 17, 2017 | 17.38 | 17.69 | 17.36 | 17.62 | 3,754,679 | +0.31(+1.78%) |
Jan 13, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.06(-0.32%) | |
Jan 12, 2017 | 17.42 | 17.42 | 17.15 | 17.37 | 3,218,855 | -0.07(-0.41%) |
Jan 11, 2017 | 17.31 | 17.50 | 17.18 | 17.44 | 4,175,511 | +0.14(+0.82%) |
Jan 10, 2017 | 17.39 | 17.46 | 17.22 | 17.30 | 2,766,770 | -0.09(-0.54%) |
Jan 09, 2017 | 17.77 | 17.79 | 17.32 | 17.39 | 3,834,113 | -0.24(-1.34%) |
Jan 06, 2017 | 17.82 | 17.87 | 17.55 | 17.63 | 5,578,357 | -0.25(-1.41%) |
Jan 05, 2017 | 17.68 | 17.93 | 17.55 | 17.88 | 6,954,338 | +0.25(+1.43%) |
Jan 04, 2017 | 17.54 | 17.84 | 17.54 | 17.63 | 2,835,176 | +0.13(+0.77%) |
Jan 03, 2017 | 17.48 | 17.51 | 17.34 | 17.50 | 2,441,575 | +0.04(+0.23%) |
Dec 30, 2016 | 17.46 | 17.46 | 17.46 | 0 | -0.08(-0.45%) | |
Dec 29, 2016 | 17.39 | 17.54 | 17.29 | 17.54 | 1,964,924 | +0.23(+1.32%) |
Dec 28, 2016 | 17.54 | 17.57 | 17.27 | 17.31 | 1,294,255 | -0.22(-1.26%) |
Dec 27, 2016 | 17.53 | 17.60 | 17.45 | 17.53 | 1,076,187 | -0.06(-0.31%) |
Dec 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.10(-0.58%) | |
Dec 22, 2016 | 17.64 | 17.73 | 17.52 | 17.69 | 2,074,166 | +0.08(+0.45%) |
Dec 21, 2016 | 17.53 | 17.71 | 17.53 | 17.61 | 3,176,250 | +0.09(+0.54%) |
Dec 20, 2016 | 17.58 | 17.62 | 17.36 | 17.51 | 3,461,205 | -0.09(-0.54%) |
Dec 19, 2016 | 17.45 | 17.62 | 17.37 | 17.61 | 3,357,878 | +0.24(+1.36%) |
Dec 16, 2016 | 17.36 | 17.51 | 17.18 | 17.37 | 6,258,617 | +0.02(+0.09%) |
Dec 15, 2016 | 17.05 | 17.44 | 17.03 | 17.36 | 3,832,643 | +0.28(+1.62%) |
Dec 14, 2016 | 17.63 | 17.74 | 17.07 | 17.08 | 4,927,258 | -0.35(-1.99%) |
Dec 13, 2016 | 17.35 | 17.54 | 17.33 | 17.43 | 5,385,673 | +0.17(+1.01%) |
Dec 12, 2016 | 17.06 | 17.34 | 17.06 | 17.25 | 3,428,107 | +0.08(+0.46%) |
Dec 09, 2016 | 17.18 | 17.25 | 17.06 | 17.17 | 4,280,948 | +0.06(+0.32%) |
Dec 08, 2016 | 16.84 | 17.16 | 16.80 | 17.12 | 3,543,277 | +0.11(+0.65%) |
Dec 07, 2016 | 17.01 | 17.12 | 16.94 | 17.01 | 7,026,672 | +0.08(+0.47%) |
Dec 06, 2016 | 17.13 | 17.21 | 16.87 | 16.93 | 5,902,308 | -0.13(-0.79%) |
Dec 05, 2016 | 17.05 | 17.07 | 16.89 | 17.06 | 4,282,008 | -0.04(-0.23%) |
Dec 02, 2016 | 17.24 | 17.47 | 17.00 | 17.10 | 6,307,129 | -0.02(-0.09%) |
Dec 01, 2016 | 17.21 | 17.23 | 16.94 | 17.12 | 3,465,139 | -0.18(-1.05%) |
Nov 30, 2016 | 17.49 | 17.67 | 17.28 | 17.30 | 4,333,333 | -0.34(-1.92%) |
Nov 29, 2016 | 17.43 | 17.72 | 17.38 | 17.64 | 4,803,029 | +0.13(+0.72%) |
Nov 28, 2016 | 17.53 | 17.62 | 17.40 | 17.51 | 3,377,453 | +0.06(+0.32%) |
Nov 25, 2016 | 17.15 | 17.50 | 17.09 | 17.46 | 2,256,391 | +0.39(+2.31%) |
Nov 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | -0.15(-0.87%) | |
Nov 22, 2016 | 17.27 | 17.49 | 17.17 | 17.21 | 3,303,125 | -0.05(-0.27%) |
Nov 21, 2016 | 17.21 | 17.39 | 17.20 | 17.26 | 2,505,283 | +0.14(+0.83%) |
Nov 18, 2016 | 17.03 | 17.20 | 16.99 | 17.12 | 3,008,733 | +0.08(+0.46%) |
Nov 17, 2016 | 17.12 | 17.29 | 17.00 | 17.04 | 1,845,257 | -0.11(-0.64%) |
Nov 16, 2016 | 17.33 | 17.40 | 16.96 | 17.15 | 2,863,422 | -0.13(-0.73%) |
Nov 15, 2016 | 17.14 | 17.47 | 17.13 | 17.28 | 3,857,599 | +0.28(+1.62%) |
Nov 14, 2016 | 16.75 | 17.12 | 16.69 | 17.00 | 6,780,484 | +0.12(+0.70%) |
Nov 11, 2016 | 16.95 | 17.17 | 16.84 | 16.88 | 3,133,282 | -0.09(-0.56%) |
Nov 10, 2016 | 17.43 | 17.43 | 16.92 | 16.98 | 6,073,614 | -0.58(-3.28%) |
Nov 09, 2016 | 17.44 | 17.87 | 17.17 | 17.55 | 5,476,170 | -0.25(-1.42%) |
Nov 08, 2016 | 17.62 | 17.95 | 17.60 | 17.80 | 3,742,808 | +0.21(+1.21%) |
Nov 07, 2016 | 17.43 | 17.60 | 17.19 | 17.59 | 3,671,804 | +0.31(+1.78%) |
Nov 04, 2016 | 17.51 | 17.67 | 17.26 | 17.28 | 2,722,744 | -0.17(-0.99%) |
Nov 03, 2016 | 17.33 | 17.51 | 17.20 | 17.46 | 2,757,089 | +0.04(+0.23%) |
Nov 02, 2016 | 17.62 | 17.72 | 17.29 | 17.42 | 4,100,846 | -0.20(-1.12%) |