Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.88 | 18.38 | 17.78 | 18.20 | 946,686 | +0.18(+1.00%) |
Jan 30, 2017 | 18.02 | 18.11 | 17.89 | 18.02 | 969,883 | -0.13(-0.71%) |
Jan 27, 2017 | 18.21 | 18.26 | 18.07 | 18.15 | 2,085,521 | -0.43(-2.31%) |
Jan 26, 2017 | 18.38 | 18.75 | 18.29 | 18.58 | 1,089,195 | +0.26(+1.40%) |
Jan 25, 2017 | 17.99 | 18.40 | 17.85 | 18.32 | 1,527,967 | +0.47(+2.64%) |
Jan 24, 2017 | 17.68 | 17.99 | 17.65 | 17.85 | 932,198 | +0.11(+0.63%) |
Jan 23, 2017 | 17.82 | 17.88 | 17.60 | 17.74 | 857,338 | -0.09(-0.48%) |
Jan 20, 2017 | 17.85 | 17.95 | 17.68 | 17.82 | 1,006,215 | +0.00(+0.00%) |
Jan 19, 2017 | 17.51 | 18.42 | 17.46 | 17.82 | 3,916,480 | -0.34(-1.89%) |
Jan 18, 2017 | 18.04 | 18.26 | 17.74 | 18.16 | 611,493 | +0.14(+0.76%) |
Jan 17, 2017 | 18.34 | 18.34 | 17.94 | 18.03 | 828,463 | -0.33(-1.77%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 18.45 | 18.51 | 18.20 | 18.36 | 748,941 | -0.01(-0.05%) |
Jan 11, 2017 | 18.17 | 18.40 | 18.07 | 18.37 | 1,550,653 | +0.26(+1.42%) |
Jan 10, 2017 | 18.38 | 18.38 | 17.97 | 18.11 | 689,559 | -0.15(-0.84%) |
Jan 09, 2017 | 18.40 | 18.54 | 18.22 | 18.27 | 1,044,682 | -0.09(-0.47%) |
Jan 06, 2017 | 17.66 | 18.41 | 17.56 | 18.35 | 1,804,602 | +0.79(+4.49%) |
Jan 05, 2017 | 17.44 | 17.64 | 17.31 | 17.56 | 1,136,216 | +0.03(+0.20%) |
Jan 04, 2017 | 17.27 | 17.81 | 16.97 | 17.53 | 2,608,988 | +0.67(+3.96%) |
Jan 03, 2017 | 16.62 | 17.00 | 16.62 | 16.86 | 1,191,236 | +0.27(+1.65%) |
Dec 30, 2016 | 16.59 | 16.59 | 16.59 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,426 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.29 | 16.42 | 731,432 | +0.03(+0.16%) |
Dec 27, 2016 | 16.41 | 16.46 | 16.27 | 16.40 | 476,579 | -0.01(-0.05%) |
Dec 23, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.78 | 16.28 | 16.50 | 606,302 | -0.22(-1.33%) |
Dec 21, 2016 | 16.78 | 16.81 | 16.58 | 16.72 | 461,865 | -0.11(-0.66%) |
Dec 20, 2016 | 16.77 | 16.88 | 16.67 | 16.84 | 1,340,284 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.71 | 1,009,630 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.90 | 1,118,854 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,054 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.59 | 16.84 | 751,685 | -0.33(-1.94%) |
Dec 13, 2016 | 17.44 | 17.44 | 16.82 | 17.18 | 1,564,417 | -0.11(-0.64%) |
Dec 12, 2016 | 17.84 | 17.85 | 17.17 | 17.29 | 1,187,758 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.14 | 17.40 | 17.87 | 1,567,417 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.73 | 17.13 | 17.56 | 1,647,571 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.14 | 2,397,359 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.42 | 16.52 | 1,838,103 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.84 | 16.44 | 16.49 | 745,722 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.71 | 16.35 | 16.54 | 765,238 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.65 | 1,094,004 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.48 | 16.50 | 1,034,523 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.53 | 1,347,039 | -0.12(-0.72%) |
Nov 28, 2016 | 17.14 | 17.14 | 16.54 | 16.65 | 916,333 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.14 | 553,667 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.72 | 780,981 | +0.03(+0.15%) |
Nov 21, 2016 | 16.71 | 16.72 | 16.39 | 16.69 | 696,019 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.66 | 16.27 | 16.60 | 918,257 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.18 | 16.27 | 1,057,801 | -0.16(-0.99%) |
Nov 16, 2016 | 16.54 | 16.61 | 16.07 | 16.43 | 1,633,136 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,023,905 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.77 | 16.32 | 16.32 | 1,473,713 | -0.16(-0.99%) |
Nov 11, 2016 | 16.36 | 16.66 | 16.36 | 16.48 | 1,047,263 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.52 | 16.36 | 2,192,918 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,069 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.59 | 15.23 | 15.47 | 438,678 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.53 | 15.27 | 15.37 | 517,075 | +0.23(+1.53%) |
Nov 04, 2016 | 15.23 | 15.47 | 15.12 | 15.14 | 437,511 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.47 | 15.23 | 15.32 | 407,337 | -0.04(-0.28%) |
Nov 02, 2016 | 15.41 | 15.51 | 15.34 | 15.36 | 320,742 | -0.04(-0.28%) |