Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.45 | 16.65 | 16.39 | 16.50 | 1,666,274 | +0.06(+0.37%) |
Jan 30, 2017 | 16.38 | 16.46 | 16.28 | 16.44 | 1,803,261 | +0.04(+0.25%) |
Jan 27, 2017 | 16.67 | 16.72 | 16.33 | 16.40 | 1,231,626 | -0.27(-1.60%) |
Jan 26, 2017 | 16.86 | 17.02 | 16.59 | 16.67 | 2,564,234 | -0.21(-1.26%) |
Jan 25, 2017 | 16.94 | 17.01 | 16.82 | 16.88 | 1,676,777 | -0.10(-0.56%) |
Jan 24, 2017 | 17.02 | 17.06 | 16.87 | 16.97 | 2,105,547 | -0.03(-0.20%) |
Jan 23, 2017 | 16.91 | 17.06 | 16.84 | 17.01 | 1,318,058 | +0.15(+0.89%) |
Jan 20, 2017 | 16.76 | 16.86 | 16.67 | 16.86 | 1,856,488 | +0.23(+1.40%) |
Jan 19, 2017 | 16.78 | 16.78 | 16.63 | 16.63 | 3,164,667 | -0.25(-1.50%) |
Jan 18, 2017 | 16.73 | 16.90 | 16.71 | 16.88 | 2,039,418 | +0.08(+0.45%) |
Jan 17, 2017 | 16.65 | 16.80 | 16.60 | 16.80 | 2,233,310 | +0.24(+1.44%) |
Jan 13, 2017 | 16.56 | 16.56 | 16.56 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 16.66 | 16.66 | 16.42 | 16.55 | 2,405,551 | -0.08(-0.49%) |
Jan 11, 2017 | 16.75 | 16.84 | 16.59 | 16.63 | 2,029,934 | -0.08(-0.49%) |
Jan 10, 2017 | 16.79 | 16.84 | 16.64 | 16.71 | 2,187,593 | -0.11(-0.65%) |
Jan 09, 2017 | 17.28 | 17.28 | 16.78 | 16.82 | 2,032,059 | -0.46(-2.65%) |
Jan 06, 2017 | 17.22 | 17.33 | 17.10 | 17.28 | 2,319,389 | -0.01(-0.08%) |
Jan 05, 2017 | 16.91 | 17.32 | 16.80 | 17.30 | 2,758,188 | +0.25(+1.48%) |
Jan 04, 2017 | 16.81 | 17.05 | 16.73 | 17.04 | 1,684,465 | +0.29(+1.71%) |
Jan 03, 2017 | 16.54 | 16.76 | 16.48 | 16.76 | 1,969,370 | +0.23(+1.41%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.15(+0.91%) | |
Dec 29, 2016 | 16.25 | 16.39 | 16.14 | 16.37 | 1,624,026 | +0.15(+0.92%) |
Dec 28, 2016 | 16.35 | 16.39 | 16.10 | 16.23 | 1,346,079 | -0.09(-0.54%) |
Dec 27, 2016 | 16.29 | 16.41 | 16.23 | 16.31 | 940,318 | +0.00(+0.00%) |
Dec 23, 2016 | 16.31 | 16.31 | 16.31 | 0 | -0.02(-0.12%) | |
Dec 22, 2016 | 16.53 | 16.58 | 16.30 | 16.33 | 2,489,129 | -0.24(-1.43%) |
Dec 21, 2016 | 16.82 | 17.05 | 16.55 | 16.57 | 2,438,508 | -0.26(-1.57%) |
Dec 20, 2016 | 16.61 | 16.89 | 16.59 | 16.83 | 2,413,495 | +0.14(+0.81%) |
Dec 19, 2016 | 16.66 | 16.76 | 16.54 | 16.70 | 2,225,991 | +0.18(+1.11%) |
Dec 16, 2016 | 16.44 | 16.53 | 16.23 | 16.52 | 5,226,737 | +0.47(+2.91%) |
Dec 15, 2016 | 16.17 | 16.31 | 15.98 | 16.05 | 2,572,181 | -0.14(-0.88%) |
Dec 14, 2016 | 16.60 | 16.62 | 16.17 | 16.19 | 2,377,436 | -0.39(-2.33%) |
Dec 13, 2016 | 16.56 | 16.71 | 16.37 | 16.58 | 2,412,107 | -0.11(-0.65%) |
Dec 12, 2016 | 16.48 | 16.71 | 16.43 | 16.69 | 1,814,848 | +0.10(+0.61%) |
Dec 09, 2016 | 16.65 | 16.84 | 16.54 | 16.58 | 1,613,972 | -0.08(-0.49%) |
Dec 08, 2016 | 16.48 | 16.69 | 16.41 | 16.66 | 1,705,568 | +0.07(+0.45%) |
Dec 07, 2016 | 16.38 | 16.63 | 16.33 | 16.59 | 2,852,470 | +0.20(+1.20%) |
Dec 06, 2016 | 16.43 | 16.53 | 16.28 | 16.39 | 2,131,256 | -0.01(-0.04%) |
Dec 05, 2016 | 16.29 | 16.47 | 16.21 | 16.40 | 2,243,617 | +0.03(+0.21%) |
Dec 02, 2016 | 16.26 | 16.50 | 16.23 | 16.37 | 3,427,785 | +0.17(+1.04%) |
Dec 01, 2016 | 16.37 | 16.54 | 16.14 | 16.20 | 5,239,165 | -0.28(-1.68%) |
Nov 30, 2016 | 16.69 | 16.79 | 16.46 | 16.48 | 5,513,960 | -0.49(-2.87%) |
Nov 29, 2016 | 16.76 | 17.04 | 16.76 | 16.96 | 2,915,440 | +0.16(+0.93%) |
Nov 28, 2016 | 16.78 | 16.92 | 16.60 | 16.81 | 4,161,820 | +0.17(+1.02%) |
Nov 25, 2016 | 16.52 | 16.65 | 16.52 | 16.64 | 659,802 | +0.14(+0.86%) |
Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 16.23 | 16.56 | 16.23 | 16.54 | 2,410,736 | +0.43(+2.69%) |
Nov 21, 2016 | 16.04 | 16.20 | 16.04 | 16.11 | 2,138,786 | +0.11(+0.68%) |
Nov 18, 2016 | 16.15 | 16.22 | 15.98 | 16.00 | 1,535,138 | -0.15(-0.92%) |
Nov 17, 2016 | 16.27 | 16.36 | 16.15 | 16.15 | 2,879,626 | -0.15(-0.91%) |
Nov 16, 2016 | 16.28 | 16.37 | 16.08 | 16.30 | 1,803,168 | +0.01(+0.08%) |
Nov 15, 2016 | 16.26 | 16.47 | 16.12 | 16.29 | 2,562,991 | +0.09(+0.54%) |
Nov 14, 2016 | 15.85 | 16.35 | 15.85 | 16.20 | 4,999,897 | +0.27(+1.70%) |
Nov 11, 2016 | 15.95 | 16.25 | 15.91 | 15.93 | 2,743,476 | -0.02(-0.13%) |
Nov 10, 2016 | 16.25 | 16.27 | 15.82 | 15.95 | 3,549,619 | -0.32(-2.00%) |
Nov 09, 2016 | 16.14 | 16.29 | 15.91 | 16.27 | 2,584,820 | -0.28(-1.72%) |
Nov 08, 2016 | 16.46 | 16.61 | 16.32 | 16.56 | 2,147,251 | +0.07(+0.41%) |
Nov 07, 2016 | 16.45 | 16.58 | 16.37 | 16.49 | 2,248,063 | +0.23(+1.42%) |
Nov 04, 2016 | 16.24 | 16.36 | 16.17 | 16.26 | 2,940,896 | +0.05(+0.33%) |
Nov 03, 2016 | 16.37 | 16.48 | 16.16 | 16.20 | 2,310,905 | -0.15(-0.91%) |
Nov 02, 2016 | 16.75 | 16.83 | 16.32 | 16.35 | 2,171,319 | -0.39(-2.34%) |