Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.42 | 17.44 | 17.38 | 17.42 | 158,455 | +0.03(+0.15%) |
Dec 28, 2016 | 17.57 | 17.59 | 17.40 | 17.40 | 105,700 | -0.12(-0.69%) |
Dec 27, 2016 | 17.49 | 17.59 | 17.49 | 17.52 | 70,168 | +0.07(+0.40%) |
Dec 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.49 | 17.49 | 17.39 | 17.43 | 99,788 | -0.09(-0.52%) |
Dec 21, 2016 | 17.52 | 17.56 | 17.48 | 17.52 | 104,174 | -0.04(-0.22%) |
Dec 20, 2016 | 17.54 | 17.58 | 17.52 | 17.56 | 131,464 | +0.06(+0.35%) |
Dec 19, 2016 | 17.44 | 17.56 | 17.40 | 17.50 | 130,647 | +0.10(+0.59%) |
Dec 16, 2016 | 17.55 | 17.55 | 17.38 | 17.40 | 97,463 | -0.10(-0.58%) |
Dec 15, 2016 | 17.46 | 17.59 | 17.46 | 17.50 | 4,090,153 | +0.05(+0.30%) |
Dec 14, 2016 | 17.55 | 17.62 | 17.45 | 17.45 | 192,258 | -0.09(-0.49%) |
Dec 13, 2016 | 17.42 | 17.62 | 17.42 | 17.53 | 92,138 | +0.19(+1.11%) |
Dec 12, 2016 | 17.36 | 17.37 | 17.29 | 17.34 | 122,282 | -0.09(-0.50%) |
Dec 09, 2016 | 17.37 | 17.43 | 17.36 | 17.43 | 114,135 | +0.09(+0.50%) |
Dec 08, 2016 | 17.30 | 17.38 | 17.28 | 17.34 | 106,900 | +0.09(+0.50%) |
Dec 07, 2016 | 17.00 | 17.30 | 16.99 | 17.26 | 90,918 | +0.30(+1.75%) |
Dec 06, 2016 | 16.96 | 17.00 | 16.91 | 16.96 | 755,552 | +0.03(+0.15%) |
Dec 05, 2016 | 16.85 | 16.95 | 16.80 | 16.93 | 233,391 | +0.17(+1.02%) |
Dec 02, 2016 | 16.66 | 16.79 | 16.65 | 16.76 | 261,511 | +0.05(+0.33%) |
Dec 01, 2016 | 17.07 | 17.11 | 16.67 | 16.71 | 1,502,479 | -0.41(-2.38%) |
Nov 30, 2016 | 17.29 | 17.30 | 17.10 | 17.12 | 207,965 | -0.10(-0.61%) |
Nov 29, 2016 | 17.18 | 17.32 | 17.18 | 17.22 | 84,444 | +0.03(+0.15%) |
Nov 28, 2016 | 17.19 | 17.27 | 17.18 | 17.19 | 165,037 | -0.02(-0.09%) |
Nov 25, 2016 | 17.18 | 17.21 | 17.15 | 17.21 | 359,396 | +0.06(+0.33%) |
Nov 23, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.26 | 17.27 | 17.21 | 17.23 | 185,936 | +0.04(+0.21%) |
Nov 21, 2016 | 17.07 | 17.20 | 17.07 | 17.20 | 261,831 | +0.19(+1.14%) |
Nov 18, 2016 | 17.08 | 17.08 | 16.98 | 17.00 | 215,781 | -0.06(-0.34%) |
Nov 17, 2016 | 16.95 | 17.06 | 16.94 | 17.06 | 1,342,888 | +0.15(+0.91%) |
Nov 16, 2016 | 16.73 | 16.93 | 16.73 | 16.91 | 220,174 | +0.09(+0.55%) |
Nov 15, 2016 | 16.66 | 16.86 | 16.66 | 16.81 | 221,604 | +0.21(+1.29%) |
Nov 14, 2016 | 16.83 | 16.84 | 16.51 | 16.60 | 188,471 | -0.28(-1.67%) |
Nov 11, 2016 | 16.73 | 16.89 | 16.72 | 16.88 | 225,180 | +0.05(+0.29%) |
Nov 10, 2016 | 17.15 | 17.19 | 16.65 | 16.83 | 218,047 | -0.26(-1.53%) |
Nov 09, 2016 | 16.93 | 17.13 | 16.89 | 17.09 | 296,885 | -0.08(-0.49%) |
Nov 08, 2016 | 17.10 | 17.27 | 17.06 | 17.18 | 195,482 | +0.05(+0.31%) |
Nov 07, 2016 | 17.02 | 17.14 | 16.98 | 17.13 | 4,611,466 | +0.38(+2.26%) |
Nov 04, 2016 | 16.79 | 16.86 | 16.73 | 16.75 | 101,965 | -0.08(-0.47%) |
Nov 03, 2016 | 16.92 | 16.94 | 16.81 | 16.82 | 135,825 | -0.13(-0.75%) |
Nov 02, 2016 | 17.03 | 17.08 | 16.91 | 16.95 | 81,736 | -0.12(-0.73%) |
Nov 01, 2016 | 17.22 | 17.24 | 16.95 | 17.08 | 126,656 | -0.13(-0.75%) |
Oct 31, 2016 | 17.22 | 17.26 | 17.20 | 17.20 | 131,598 | +0.02(+0.12%) |
Oct 28, 2016 | 17.25 | 17.35 | 17.16 | 17.18 | 72,644 | +0.00(+0.01%) |
Oct 27, 2016 | 17.34 | 17.34 | 17.16 | 17.18 | 117,908 | -0.09(-0.50%) |
Oct 26, 2016 | 17.24 | 17.36 | 17.22 | 17.27 | 137,619 | -0.12(-0.67%) |
Oct 25, 2016 | 17.44 | 17.45 | 17.35 | 17.39 | 240,178 | -0.05(-0.31%) |
Oct 24, 2016 | 17.36 | 17.45 | 17.36 | 17.44 | 1,147,744 | +0.17(+0.98%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.18 | 17.27 | 56,298 | +0.07(+0.42%) |
Oct 20, 2016 | 17.19 | 17.23 | 17.13 | 17.20 | 76,603 | -0.05(-0.28%) |
Oct 19, 2016 | 17.21 | 17.26 | 17.19 | 17.25 | 1,170,551 | +0.06(+0.34%) |
Oct 18, 2016 | 17.22 | 17.25 | 17.19 | 17.19 | 85,076 | +0.14(+0.80%) |
Oct 17, 2016 | 17.12 | 17.12 | 17.05 | 17.05 | 112,717 | -0.05(-0.30%) |
Oct 14, 2016 | 17.14 | 17.20 | 17.08 | 17.10 | 85,223 | +0.07(+0.41%) |
Oct 13, 2016 | 17.03 | 17.09 | 16.89 | 17.03 | 77,771 | -0.12(-0.72%) |
Oct 12, 2016 | 17.15 | 17.19 | 17.06 | 17.16 | 54,580 | -0.00(-0.03%) |
Oct 11, 2016 | 17.35 | 17.38 | 17.12 | 17.16 | 86,774 | -0.28(-1.60%) |
Oct 10, 2016 | 17.34 | 17.50 | 17.42 | 17.44 | 98,874 | +0.10(+0.55%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.26 | 17.34 | 100,177 | -0.03(-0.19%) |
Oct 06, 2016 | 17.32 | 17.39 | 17.28 | 17.38 | 116,989 | +0.04(+0.23%) |
Oct 05, 2016 | 17.30 | 17.37 | 17.28 | 17.34 | 230,754 | +0.11(+0.65%) |
Oct 04, 2016 | 17.30 | 17.36 | 17.18 | 17.22 | 147,236 | -0.06(-0.34%) |