Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.19 | 16.50 | 16.19 | 16.46 | 949,952 | +0.22(+1.34%) |
Jan 30, 2017 | 16.54 | 16.59 | 16.19 | 16.24 | 672,363 | -0.39(-2.36%) |
Jan 27, 2017 | 17.07 | 17.24 | 16.59 | 16.63 | 492,392 | -0.39(-2.30%) |
Jan 26, 2017 | 17.20 | 17.37 | 16.89 | 17.02 | 707,509 | -0.17(-1.01%) |
Jan 25, 2017 | 17.41 | 17.59 | 17.15 | 17.20 | 717,570 | -0.17(-1.00%) |
Jan 24, 2017 | 16.98 | 17.37 | 16.98 | 17.37 | 485,561 | +0.39(+2.31%) |
Jan 23, 2017 | 17.24 | 17.37 | 16.85 | 16.98 | 465,304 | -0.26(-1.52%) |
Jan 20, 2017 | 17.41 | 17.54 | 17.02 | 17.24 | 1,566,642 | +0.61(+3.67%) |
Jan 19, 2017 | 17.15 | 17.24 | 16.63 | 16.63 | 745,682 | -0.57(-3.29%) |
Jan 18, 2017 | 17.15 | 17.35 | 17.02 | 17.20 | 497,577 | +0.09(+0.51%) |
Jan 17, 2017 | 17.37 | 17.54 | 17.09 | 17.11 | 686,659 | -0.39(-2.24%) |
Jan 13, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.63 | 17.72 | 17.20 | 17.50 | 684,134 | -0.17(-0.99%) |
Jan 11, 2017 | 17.85 | 17.94 | 17.54 | 17.68 | 656,545 | -0.17(-0.98%) |
Jan 10, 2017 | 18.07 | 18.11 | 17.81 | 17.85 | 727,374 | -0.26(-1.44%) |
Jan 09, 2017 | 18.15 | 18.46 | 17.94 | 18.11 | 514,956 | -0.13(-0.72%) |
Jan 06, 2017 | 18.28 | 18.50 | 17.98 | 18.24 | 724,468 | +0.04(+0.24%) |
Jan 05, 2017 | 18.42 | 18.42 | 18.11 | 18.20 | 415,214 | -0.22(-1.18%) |
Jan 04, 2017 | 17.98 | 18.50 | 17.89 | 18.42 | 1,076,893 | +0.52(+2.92%) |
Jan 03, 2017 | 18.11 | 18.28 | 17.76 | 17.89 | 1,211,093 | -0.30(-1.67%) |
Dec 30, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.30(+1.70%) | |
Dec 29, 2016 | 17.37 | 17.89 | 17.37 | 17.89 | 499,582 | +0.44(+2.49%) |
Dec 28, 2016 | 17.54 | 17.76 | 17.20 | 17.46 | 674,783 | -0.17(-0.99%) |
Dec 27, 2016 | 17.41 | 17.78 | 17.28 | 17.63 | 613,313 | +0.04(+0.25%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.17(-0.98%) | |
Dec 22, 2016 | 17.81 | 17.85 | 17.46 | 17.76 | 378,854 | -0.17(-0.97%) |
Dec 21, 2016 | 18.37 | 18.42 | 17.89 | 17.94 | 977,215 | -0.44(-2.37%) |
Dec 20, 2016 | 18.28 | 18.46 | 18.20 | 18.37 | 844,313 | +0.26(+1.44%) |
Dec 19, 2016 | 18.28 | 18.33 | 18.07 | 18.11 | 563,057 | -0.09(-0.48%) |
Dec 16, 2016 | 18.28 | 18.50 | 17.98 | 18.20 | 5,099,805 | +0.00(+0.00%) |
Dec 15, 2016 | 18.68 | 18.87 | 18.15 | 18.20 | 1,238,093 | -0.52(-2.79%) |
Dec 14, 2016 | 18.68 | 18.85 | 18.28 | 18.72 | 1,378,256 | -0.04(-0.23%) |
Dec 13, 2016 | 18.81 | 18.85 | 18.63 | 18.76 | 926,419 | -0.04(-0.23%) |
Dec 12, 2016 | 18.68 | 18.85 | 18.42 | 18.81 | 797,663 | -0.04(-0.23%) |
Dec 09, 2016 | 18.81 | 18.89 | 18.42 | 18.85 | 1,055,153 | +0.13(+0.70%) |
Dec 08, 2016 | 18.28 | 19.07 | 18.15 | 18.72 | 1,170,067 | +0.44(+2.38%) |
Dec 07, 2016 | 17.50 | 18.28 | 17.50 | 18.28 | 767,613 | +0.74(+4.22%) |
Dec 06, 2016 | 17.41 | 17.59 | 17.26 | 17.54 | 482,848 | +0.22(+1.26%) |
Dec 05, 2016 | 17.20 | 17.50 | 17.11 | 17.33 | 738,162 | +0.22(+1.27%) |
Dec 02, 2016 | 17.24 | 17.41 | 16.91 | 17.11 | 664,559 | -0.13(-0.76%) |
Dec 01, 2016 | 17.59 | 17.85 | 17.02 | 17.24 | 1,568,120 | -0.39(-2.22%) |
Nov 30, 2016 | 18.02 | 18.07 | 17.54 | 17.63 | 717,921 | -0.48(-2.64%) |
Nov 29, 2016 | 19.02 | 19.16 | 18.02 | 18.11 | 1,718,981 | +0.04(+0.24%) |
Nov 28, 2016 | 17.94 | 18.11 | 17.89 | 18.07 | 933,078 | +0.04(+0.24%) |
Nov 25, 2016 | 17.98 | 18.15 | 17.85 | 18.02 | 272,093 | +0.00(+0.00%) |
Nov 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.04(-0.24%) | |
Nov 22, 2016 | 17.41 | 18.11 | 17.26 | 18.07 | 676,653 | +0.65(+3.75%) |
Nov 21, 2016 | 17.63 | 17.85 | 17.26 | 17.41 | 916,432 | -0.26(-1.48%) |
Nov 18, 2016 | 18.15 | 18.28 | 17.59 | 17.68 | 863,144 | -0.39(-2.17%) |
Nov 17, 2016 | 18.20 | 18.50 | 18.02 | 18.07 | 992,456 | -0.17(-0.95%) |
Nov 16, 2016 | 18.28 | 18.42 | 18.24 | 18.24 | 530,386 | -0.04(-0.24%) |
Nov 15, 2016 | 18.11 | 18.42 | 17.98 | 18.28 | 883,286 | +0.26(+1.45%) |
Nov 14, 2016 | 18.76 | 18.94 | 17.89 | 18.02 | 958,646 | -0.65(-3.50%) |
Nov 11, 2016 | 18.02 | 18.85 | 17.85 | 18.68 | 1,783,956 | +0.65(+3.62%) |
Nov 10, 2016 | 18.28 | 18.55 | 18.02 | 18.02 | 1,572,236 | -0.26(-1.43%) |
Nov 09, 2016 | 17.98 | 18.37 | 17.98 | 18.28 | 1,650,198 | +0.26(+1.45%) |
Nov 08, 2016 | 18.15 | 18.28 | 17.96 | 18.02 | 1,032,140 | -0.26(-1.43%) |
Nov 07, 2016 | 18.59 | 18.72 | 18.02 | 18.28 | 1,682,558 | +0.00(+0.00%) |
Nov 04, 2016 | 17.59 | 19.20 | 17.46 | 18.28 | 2,207,327 | +1.65(+9.95%) |
Nov 03, 2016 | 17.02 | 17.24 | 16.63 | 16.63 | 1,037,460 | -0.39(-2.30%) |
Nov 02, 2016 | 17.15 | 17.44 | 16.98 | 17.02 | 897,752 | -0.22(-1.26%) |