Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.57 | 16.81 | 16.57 | 16.70 | 2,075,957 | +0.14(+0.82%) |
Jan 30, 2017 | 16.63 | 16.65 | 16.51 | 16.56 | 1,165,985 | -0.11(-0.64%) |
Jan 27, 2017 | 16.86 | 16.94 | 16.60 | 16.67 | 1,349,722 | -0.18(-1.05%) |
Jan 26, 2017 | 16.88 | 16.96 | 16.82 | 16.84 | 1,939,020 | -0.04(-0.22%) |
Jan 25, 2017 | 17.00 | 17.04 | 16.83 | 16.88 | 1,381,024 | -0.12(-0.68%) |
Jan 24, 2017 | 17.00 | 17.08 | 16.93 | 17.00 | 1,369,677 | -0.01(-0.05%) |
Jan 23, 2017 | 16.89 | 17.03 | 16.85 | 17.00 | 2,069,740 | +0.12(+0.71%) |
Jan 20, 2017 | 16.77 | 16.89 | 16.71 | 16.88 | 1,314,221 | +0.13(+0.76%) |
Jan 19, 2017 | 16.86 | 16.89 | 16.72 | 16.76 | 1,527,903 | -0.18(-1.04%) |
Jan 18, 2017 | 16.86 | 16.99 | 16.85 | 16.93 | 1,213,105 | +0.04(+0.24%) |
Jan 17, 2017 | 16.84 | 16.90 | 16.79 | 16.89 | 1,896,110 | +0.14(+0.81%) |
Jan 13, 2017 | 16.76 | 16.76 | 16.76 | 0 | -0.04(-0.22%) | |
Jan 12, 2017 | 16.75 | 16.80 | 16.56 | 16.79 | 1,393,683 | +0.07(+0.42%) |
Jan 11, 2017 | 16.85 | 16.92 | 16.71 | 16.72 | 1,785,375 | -0.13(-0.76%) |
Jan 10, 2017 | 17.02 | 17.02 | 16.84 | 16.85 | 1,742,585 | -0.18(-1.04%) |
Jan 09, 2017 | 17.23 | 17.23 | 17.01 | 17.03 | 2,186,035 | -0.16(-0.93%) |
Jan 06, 2017 | 17.12 | 17.26 | 17.09 | 17.19 | 1,209,121 | +0.02(+0.12%) |
Jan 05, 2017 | 17.05 | 17.18 | 16.88 | 17.17 | 1,695,653 | +0.03(+0.19%) |
Jan 04, 2017 | 17.02 | 17.16 | 16.89 | 17.13 | 2,927,989 | +0.24(+1.43%) |
Jan 03, 2017 | 16.95 | 16.96 | 16.76 | 16.89 | 2,539,489 | +0.04(+0.24%) |
Dec 30, 2016 | 16.85 | 16.85 | 16.85 | 0 | +0.23(+1.36%) | |
Dec 29, 2016 | 16.48 | 16.67 | 16.42 | 16.63 | 1,637,530 | +0.18(+1.12%) |
Dec 28, 2016 | 16.58 | 16.59 | 16.38 | 16.44 | 1,413,592 | -0.10(-0.60%) |
Dec 27, 2016 | 16.51 | 16.60 | 16.47 | 16.54 | 2,184,030 | +0.03(+0.20%) |
Dec 23, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 16.50 | 16.52 | 16.32 | 16.48 | 1,666,240 | -0.03(-0.20%) |
Dec 21, 2016 | 16.79 | 16.87 | 16.50 | 16.51 | 1,436,753 | -0.25(-1.52%) |
Dec 20, 2016 | 16.74 | 16.83 | 16.66 | 16.77 | 1,416,352 | +0.04(+0.22%) |
Dec 19, 2016 | 16.68 | 16.79 | 16.62 | 16.73 | 1,854,794 | +0.15(+0.91%) |
Dec 16, 2016 | 16.38 | 16.68 | 16.33 | 16.58 | 2,100,053 | +0.26(+1.59%) |
Dec 15, 2016 | 16.41 | 16.53 | 16.27 | 16.32 | 1,643,277 | -0.09(-0.52%) |
Dec 14, 2016 | 16.81 | 16.81 | 16.37 | 16.41 | 2,370,695 | -0.34(-2.06%) |
Dec 13, 2016 | 16.83 | 16.83 | 16.62 | 16.75 | 1,223,521 | +0.00(+0.02%) |
Dec 12, 2016 | 16.62 | 16.76 | 16.59 | 16.75 | 1,347,079 | +0.10(+0.61%) |
Dec 09, 2016 | 16.67 | 16.82 | 16.62 | 16.65 | 1,318,211 | -0.03(-0.19%) |
Dec 08, 2016 | 16.50 | 16.72 | 16.42 | 16.68 | 2,056,607 | +0.10(+0.61%) |
Dec 07, 2016 | 16.29 | 16.59 | 16.27 | 16.58 | 2,874,347 | +0.31(+1.92%) |
Dec 06, 2016 | 16.17 | 16.30 | 16.11 | 16.27 | 3,164,702 | +0.12(+0.73%) |
Dec 05, 2016 | 16.07 | 16.16 | 15.96 | 16.15 | 2,589,966 | +0.13(+0.79%) |
Dec 02, 2016 | 15.94 | 16.18 | 15.94 | 16.02 | 2,490,102 | +0.15(+0.95%) |
Dec 01, 2016 | 16.03 | 16.07 | 15.78 | 15.87 | 1,736,580 | -0.23(-1.44%) |
Nov 30, 2016 | 16.12 | 16.21 | 16.00 | 16.10 | 1,402,543 | -0.14(-0.87%) |
Nov 29, 2016 | 16.12 | 16.33 | 16.12 | 16.25 | 1,283,773 | +0.14(+0.86%) |
Nov 28, 2016 | 16.01 | 16.18 | 16.01 | 16.11 | 1,240,236 | +0.10(+0.63%) |
Nov 25, 2016 | 15.99 | 16.11 | 15.96 | 16.01 | 686,997 | +0.07(+0.46%) |
Nov 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | -0.05(-0.30%) | |
Nov 22, 2016 | 15.78 | 16.00 | 15.76 | 15.98 | 1,429,450 | +0.25(+1.57%) |
Nov 21, 2016 | 15.83 | 15.95 | 15.71 | 15.73 | 1,367,615 | -0.06(-0.36%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.71 | 15.79 | 1,004,574 | +0.02(+0.10%) |
Nov 17, 2016 | 15.92 | 16.03 | 15.75 | 15.78 | 1,240,374 | -0.16(-0.99%) |
Nov 16, 2016 | 15.97 | 16.05 | 15.82 | 15.93 | 1,299,593 | -0.05(-0.33%) |
Nov 15, 2016 | 16.19 | 16.33 | 15.89 | 15.99 | 3,046,395 | -0.17(-1.03%) |
Nov 14, 2016 | 15.77 | 16.20 | 15.68 | 16.15 | 1,514,211 | +0.38(+2.42%) |
Nov 11, 2016 | 15.67 | 15.97 | 15.67 | 15.77 | 1,903,920 | +0.10(+0.62%) |
Nov 10, 2016 | 15.87 | 15.88 | 15.43 | 15.67 | 2,634,699 | -0.20(-1.28%) |
Nov 09, 2016 | 15.71 | 16.00 | 15.55 | 15.88 | 2,041,049 | -0.23(-1.44%) |
Nov 08, 2016 | 16.01 | 16.16 | 15.95 | 16.11 | 1,184,052 | +0.09(+0.53%) |
Nov 07, 2016 | 15.94 | 16.04 | 15.90 | 16.02 | 1,489,275 | +0.25(+1.57%) |
Nov 04, 2016 | 15.71 | 15.82 | 15.63 | 15.78 | 1,237,953 | +0.11(+0.73%) |
Nov 03, 2016 | 15.75 | 15.80 | 15.65 | 15.66 | 1,298,646 | -0.10(-0.62%) |
Nov 02, 2016 | 15.97 | 16.00 | 15.76 | 15.76 | 1,789,518 | -0.21(-1.35%) |