Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.73 | 16.77 | 16.51 | 16.66 | 6,981,682 | -0.07(-0.42%) |
Jan 30, 2017 | 16.81 | 17.00 | 16.60 | 16.73 | 7,398,522 | -0.38(-2.20%) |
Jan 27, 2017 | 17.29 | 17.32 | 16.94 | 17.11 | 9,767,539 | -0.21(-1.22%) |
Jan 26, 2017 | 17.28 | 17.55 | 17.21 | 17.32 | 31,666,568 | +0.24(+1.43%) |
Jan 25, 2017 | 16.71 | 17.15 | 16.59 | 17.08 | 16,776,054 | +0.53(+3.23%) |
Jan 24, 2017 | 16.21 | 16.55 | 16.21 | 16.54 | 7,803,269 | +0.39(+2.44%) |
Jan 23, 2017 | 16.17 | 16.26 | 16.03 | 16.15 | 7,444,927 | -0.01(-0.04%) |
Jan 20, 2017 | 16.17 | 16.33 | 16.04 | 16.15 | 5,884,650 | +0.10(+0.65%) |
Jan 19, 2017 | 16.10 | 16.14 | 15.98 | 16.05 | 6,427,652 | -0.01(-0.04%) |
Jan 18, 2017 | 16.02 | 16.15 | 15.93 | 16.06 | 6,821,554 | -0.01(-0.04%) |
Jan 17, 2017 | 16.02 | 16.11 | 15.96 | 16.06 | 9,633,471 | +0.18(+1.13%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.29%) | |
Jan 12, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 7,799,538 | -0.02(-0.11%) |
Jan 11, 2017 | 15.74 | 15.89 | 15.66 | 15.85 | 8,514,435 | +0.28(+1.83%) |
Jan 10, 2017 | 16.06 | 16.06 | 15.57 | 15.57 | 9,092,819 | -0.42(-2.61%) |
Jan 09, 2017 | 16.01 | 16.07 | 15.84 | 15.99 | 6,673,434 | -0.05(-0.33%) |
Jan 06, 2017 | 15.97 | 16.17 | 15.91 | 16.04 | 7,551,909 | +0.14(+0.88%) |
Jan 05, 2017 | 15.77 | 15.96 | 15.73 | 15.90 | 6,949,627 | +0.21(+1.33%) |
Jan 04, 2017 | 15.66 | 15.76 | 15.49 | 15.69 | 9,179,694 | +0.08(+0.52%) |
Jan 03, 2017 | 15.89 | 15.97 | 15.60 | 15.61 | 9,770,033 | -0.08(-0.48%) |
Dec 30, 2016 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.63%) | |
Dec 29, 2016 | 15.55 | 15.68 | 15.52 | 15.59 | 3,568,613 | +0.01(+0.07%) |
Dec 28, 2016 | 15.60 | 15.71 | 15.56 | 15.57 | 4,154,645 | -0.05(-0.30%) |
Dec 27, 2016 | 15.64 | 15.75 | 15.59 | 15.62 | 4,005,402 | -0.02(-0.11%) |
Dec 23, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 15.66 | 15.76 | 15.54 | 15.66 | 6,426,885 | +0.03(+0.22%) |
Dec 21, 2016 | 15.21 | 15.65 | 15.21 | 15.62 | 9,603,124 | +0.39(+2.55%) |
Dec 20, 2016 | 15.16 | 15.29 | 15.13 | 15.23 | 8,891,252 | +0.09(+0.61%) |
Dec 19, 2016 | 15.07 | 15.33 | 14.98 | 15.14 | 9,257,310 | +0.07(+0.46%) |
Dec 16, 2016 | 15.00 | 15.28 | 14.97 | 15.07 | 36,229,292 | +0.04(+0.27%) |
Dec 15, 2016 | 14.62 | 15.06 | 14.60 | 15.03 | 13,934,684 | +0.32(+2.21%) |
Dec 14, 2016 | 15.08 | 15.13 | 14.58 | 14.70 | 11,832,309 | -0.48(-3.13%) |
Dec 13, 2016 | 14.95 | 15.20 | 14.92 | 15.18 | 10,495,724 | +0.31(+2.07%) |
Dec 12, 2016 | 15.08 | 15.15 | 14.86 | 14.87 | 6,769,322 | +0.01(+0.08%) |
Dec 09, 2016 | 14.87 | 14.94 | 14.79 | 14.86 | 8,576,992 | -0.01(-0.08%) |
Dec 08, 2016 | 14.79 | 14.92 | 14.71 | 14.87 | 19,555,214 | +0.10(+0.67%) |
Dec 07, 2016 | 14.70 | 14.86 | 14.62 | 14.77 | 7,709,305 | +0.05(+0.35%) |
Dec 06, 2016 | 14.74 | 14.87 | 14.70 | 14.72 | 6,623,022 | -0.10(-0.67%) |
Dec 05, 2016 | 14.83 | 14.95 | 14.75 | 14.82 | 4,292,974 | +0.10(+0.67%) |
Dec 02, 2016 | 14.75 | 14.91 | 14.69 | 14.72 | 6,319,872 | -0.05(-0.31%) |
Dec 01, 2016 | 15.27 | 15.29 | 14.77 | 14.77 | 9,200,597 | -0.27(-1.81%) |
Nov 30, 2016 | 15.21 | 15.34 | 14.94 | 15.04 | 13,918,661 | +0.35(+2.37%) |
Nov 29, 2016 | 14.57 | 14.71 | 14.40 | 14.69 | 11,207,639 | -0.06(-0.43%) |
Nov 28, 2016 | 14.97 | 14.97 | 14.73 | 14.76 | 7,537,621 | -0.19(-1.24%) |
Nov 25, 2016 | 14.90 | 14.97 | 14.82 | 14.94 | 2,091,164 | +0.02(+0.12%) |
Nov 23, 2016 | 14.93 | 14.93 | 14.93 | 0 | +0.04(+0.27%) | |
Nov 22, 2016 | 14.90 | 14.97 | 14.73 | 14.88 | 8,835,587 | +0.02(+0.16%) |
Nov 21, 2016 | 14.90 | 15.06 | 14.70 | 14.86 | 8,836,011 | +0.22(+1.51%) |
Nov 18, 2016 | 14.66 | 14.80 | 14.56 | 14.64 | 5,324,681 | +0.03(+0.20%) |
Nov 17, 2016 | 14.76 | 14.80 | 14.58 | 14.61 | 6,096,832 | +0.00(+0.00%) |
Nov 16, 2016 | 14.86 | 14.88 | 14.58 | 14.61 | 7,527,246 | -0.23(-1.56%) |
Nov 15, 2016 | 14.77 | 14.96 | 14.73 | 14.84 | 7,363,177 | +0.19(+1.31%) |
Nov 14, 2016 | 14.63 | 14.78 | 14.51 | 14.65 | 8,587,844 | +0.00(+0.00%) |
Nov 11, 2016 | 14.88 | 14.90 | 14.50 | 14.65 | 6,326,228 | -0.28(-1.87%) |
Nov 10, 2016 | 14.70 | 15.04 | 14.66 | 14.93 | 8,214,197 | +0.34(+2.35%) |
Nov 09, 2016 | 14.30 | 14.66 | 14.28 | 14.59 | 9,650,035 | +0.22(+1.53%) |
Nov 08, 2016 | 14.28 | 14.58 | 14.27 | 14.37 | 5,552,423 | +0.03(+0.24%) |
Nov 07, 2016 | 14.39 | 14.50 | 14.30 | 14.33 | 6,322,517 | +0.10(+0.73%) |
Nov 04, 2016 | 14.33 | 14.44 | 14.09 | 14.23 | 11,028,946 | -0.23(-1.60%) |
Nov 03, 2016 | 14.43 | 14.60 | 14.38 | 14.46 | 5,643,851 | +0.02(+0.12%) |
Nov 02, 2016 | 14.26 | 14.49 | 13.93 | 14.44 | 20,311,600 | +0.07(+0.48%) |