Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.25 | 17.26 | 17.10 | 17.23 | 5,114,077 | -0.19(-1.07%) |
Jan 30, 2017 | 17.51 | 17.54 | 17.34 | 17.42 | 2,111,990 | -0.27(-1.51%) |
Jan 27, 2017 | 17.70 | 17.73 | 17.65 | 17.68 | 566,606 | -0.05(-0.28%) |
Jan 26, 2017 | 17.76 | 17.81 | 17.73 | 17.73 | 1,289,014 | +0.24(+1.34%) |
Jan 25, 2017 | 17.50 | 17.56 | 17.46 | 17.50 | 1,062,293 | +0.10(+0.57%) |
Jan 24, 2017 | 17.25 | 17.43 | 17.21 | 17.40 | 1,592,534 | +0.14(+0.83%) |
Jan 23, 2017 | 17.30 | 17.34 | 17.15 | 17.26 | 1,591,744 | -0.20(-1.17%) |
Jan 20, 2017 | 17.54 | 17.60 | 17.40 | 17.46 | 2,735,257 | +0.07(+0.39%) |
Jan 19, 2017 | 17.49 | 17.52 | 17.36 | 17.39 | 2,639,681 | +0.02(+0.11%) |
Jan 18, 2017 | 17.23 | 17.38 | 17.17 | 17.38 | 2,188,907 | +0.26(+1.52%) |
Jan 17, 2017 | 17.18 | 17.22 | 17.09 | 17.12 | 1,621,054 | -0.50(-2.85%) |
Jan 13, 2017 | 17.62 | 17.62 | 17.62 | 0 | +0.12(+0.67%) | |
Jan 12, 2017 | 17.47 | 17.51 | 17.28 | 17.50 | 2,824,597 | -0.15(-0.84%) |
Jan 11, 2017 | 17.69 | 17.79 | 17.46 | 17.65 | 3,824,358 | +0.09(+0.53%) |
Jan 10, 2017 | 17.61 | 17.64 | 17.55 | 17.55 | 2,044,878 | -0.14(-0.77%) |
Jan 09, 2017 | 17.72 | 17.75 | 17.67 | 17.69 | 803,055 | -0.12(-0.69%) |
Jan 06, 2017 | 17.78 | 17.85 | 17.70 | 17.81 | 1,434,426 | +0.20(+1.16%) |
Jan 05, 2017 | 17.69 | 17.71 | 17.57 | 17.61 | 1,636,412 | -0.19(-1.04%) |
Jan 04, 2017 | 17.66 | 17.80 | 17.66 | 17.80 | 1,112,957 | +0.30(+1.73%) |
Jan 03, 2017 | 17.49 | 17.54 | 17.34 | 17.49 | 2,291,566 | +0.28(+1.62%) |
Dec 30, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 17.23 | 17.25 | 17.12 | 17.18 | 755,632 | -0.26(-1.49%) |
Dec 28, 2016 | 17.54 | 17.55 | 17.42 | 17.44 | 1,138,651 | -0.05(-0.29%) |
Dec 27, 2016 | 17.51 | 17.53 | 17.48 | 17.49 | 513,993 | -0.10(-0.59%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 17.56 | 17.60 | 17.53 | 17.60 | 2,890,369 | -0.01(-0.04%) |
Dec 21, 2016 | 17.59 | 17.64 | 17.57 | 17.61 | 743,414 | -0.15(-0.86%) |
Dec 20, 2016 | 17.77 | 17.79 | 17.72 | 17.76 | 8,726,132 | +0.15(+0.87%) |
Dec 19, 2016 | 17.60 | 17.64 | 17.56 | 17.61 | 747,757 | +0.02(+0.10%) |
Dec 16, 2016 | 17.64 | 17.68 | 17.55 | 17.59 | 1,080,018 | -0.18(-1.04%) |
Dec 15, 2016 | 17.70 | 17.80 | 17.69 | 17.78 | 4,701,931 | +0.15(+0.87%) |
Dec 14, 2016 | 17.49 | 17.70 | 17.46 | 17.62 | 4,026,429 | +0.01(+0.07%) |
Dec 13, 2016 | 17.54 | 17.62 | 17.54 | 17.61 | 717,040 | +0.21(+1.23%) |
Dec 12, 2016 | 17.51 | 17.53 | 17.37 | 17.40 | 795,148 | -0.19(-1.08%) |
Dec 09, 2016 | 17.51 | 17.60 | 17.49 | 17.59 | 913,079 | +0.23(+1.31%) |
Dec 08, 2016 | 17.32 | 17.41 | 17.31 | 17.36 | 707,849 | +0.23(+1.36%) |
Dec 07, 2016 | 16.98 | 17.16 | 16.98 | 17.13 | 2,513,321 | +0.20(+1.20%) |
Dec 06, 2016 | 16.84 | 16.94 | 16.83 | 16.92 | 479,409 | +0.12(+0.69%) |
Dec 05, 2016 | 16.86 | 16.95 | 16.78 | 16.81 | 2,489,257 | +0.02(+0.11%) |
Dec 02, 2016 | 16.73 | 16.81 | 16.73 | 16.79 | 2,514,534 | -0.01(-0.07%) |
Dec 01, 2016 | 16.94 | 16.94 | 16.78 | 16.80 | 1,537,825 | -0.18(-1.05%) |
Nov 30, 2016 | 16.92 | 17.02 | 16.89 | 16.98 | 6,811,047 | +0.23(+1.36%) |
Nov 29, 2016 | 16.78 | 16.84 | 16.75 | 16.75 | 1,697,645 | +0.06(+0.33%) |
Nov 28, 2016 | 16.76 | 16.76 | 16.66 | 16.70 | 4,744,917 | +0.01(+0.04%) |
Nov 25, 2016 | 16.64 | 16.70 | 16.62 | 16.69 | 2,262,692 | -0.06(-0.37%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.21(+1.30%) | |
Nov 22, 2016 | 16.52 | 16.57 | 16.48 | 16.54 | 5,769,957 | +0.04(+0.22%) |
Nov 21, 2016 | 16.43 | 16.51 | 16.42 | 16.50 | 351,015 | +0.16(+0.98%) |
Nov 18, 2016 | 16.27 | 16.36 | 16.27 | 16.34 | 3,330,295 | -0.12(-0.75%) |
Nov 17, 2016 | 16.27 | 16.47 | 16.24 | 16.46 | 831,944 | +0.35(+2.17%) |
Nov 16, 2016 | 16.19 | 16.24 | 16.11 | 16.11 | 1,012,725 | -0.09(-0.53%) |
Nov 15, 2016 | 16.11 | 16.24 | 16.08 | 16.20 | 1,261,052 | +0.13(+0.84%) |
Nov 14, 2016 | 16.00 | 16.07 | 15.95 | 16.07 | 2,157,954 | +0.24(+1.51%) |
Nov 11, 2016 | 15.72 | 15.83 | 15.72 | 15.83 | 4,908,237 | +0.01(+0.08%) |
Nov 10, 2016 | 15.81 | 15.88 | 15.65 | 15.81 | 2,363,496 | +0.18(+1.14%) |
Nov 09, 2016 | 15.39 | 15.71 | 15.33 | 15.64 | 1,583,897 | -0.02(-0.12%) |
Nov 08, 2016 | 15.53 | 15.71 | 15.52 | 15.65 | 910,237 | +0.09(+0.55%) |
Nov 07, 2016 | 15.51 | 15.58 | 15.51 | 15.57 | 253,869 | +0.34(+2.26%) |
Nov 04, 2016 | 15.22 | 15.30 | 15.20 | 15.22 | 673,491 | -0.17(-1.12%) |
Nov 03, 2016 | 15.46 | 15.49 | 15.37 | 15.40 | 1,011,631 | -0.03(-0.20%) |
Nov 02, 2016 | 15.49 | 15.51 | 15.37 | 15.43 | 646,712 | -0.22(-1.41%) |