Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.74 | 19.03 | 18.64 | 19.02 | 2,711,118 | +0.31(+1.64%) |
Jan 30, 2017 | 18.59 | 18.74 | 18.54 | 18.71 | 1,597,657 | +0.03(+0.14%) |
Jan 27, 2017 | 18.59 | 18.79 | 18.47 | 18.69 | 2,153,953 | +0.04(+0.20%) |
Jan 26, 2017 | 18.56 | 18.66 | 18.47 | 18.65 | 1,675,615 | +0.16(+0.84%) |
Jan 25, 2017 | 18.43 | 18.54 | 18.26 | 18.49 | 2,750,758 | +0.11(+0.61%) |
Jan 24, 2017 | 18.33 | 18.43 | 18.23 | 18.38 | 2,974,085 | +0.06(+0.35%) |
Jan 23, 2017 | 18.31 | 18.46 | 18.29 | 18.32 | 3,402,504 | +0.02(+0.12%) |
Jan 20, 2017 | 18.47 | 18.55 | 18.27 | 18.30 | 2,083,276 | -0.10(-0.53%) |
Jan 19, 2017 | 18.61 | 18.63 | 18.25 | 18.39 | 2,681,847 | -0.16(-0.84%) |
Jan 18, 2017 | 18.39 | 18.61 | 18.37 | 18.55 | 3,555,103 | +0.33(+1.83%) |
Jan 17, 2017 | 18.21 | 18.38 | 18.11 | 18.21 | 3,444,773 | +0.11(+0.62%) |
Jan 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.06(-0.36%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.04 | 18.17 | 2,301,935 | -0.17(-0.94%) |
Jan 11, 2017 | 18.37 | 18.37 | 18.19 | 18.34 | 1,856,202 | +0.03(+0.15%) |
Jan 10, 2017 | 18.37 | 18.40 | 18.25 | 18.31 | 2,965,168 | -0.08(-0.44%) |
Jan 09, 2017 | 18.54 | 18.55 | 18.21 | 18.39 | 1,949,372 | -0.13(-0.73%) |
Jan 06, 2017 | 18.49 | 18.56 | 18.34 | 18.53 | 1,245,937 | +0.01(+0.03%) |
Jan 05, 2017 | 18.40 | 18.63 | 18.34 | 18.52 | 3,562,570 | +0.06(+0.32%) |
Jan 04, 2017 | 18.35 | 18.50 | 18.30 | 18.46 | 2,296,453 | +0.19(+1.03%) |
Jan 03, 2017 | 18.25 | 18.36 | 18.02 | 18.27 | 2,170,337 | +0.01(+0.03%) |
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.92%) | |
Dec 29, 2016 | 18.21 | 18.26 | 18.06 | 18.10 | 1,297,650 | -0.08(-0.41%) |
Dec 28, 2016 | 18.30 | 18.32 | 18.06 | 18.18 | 1,368,224 | -0.19(-1.05%) |
Dec 27, 2016 | 18.30 | 18.57 | 18.30 | 18.37 | 933,429 | +0.07(+0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.20(-1.10%) | |
Dec 22, 2016 | 18.66 | 18.66 | 18.42 | 18.50 | 3,488,297 | -0.10(-0.52%) |
Dec 21, 2016 | 18.49 | 18.67 | 18.49 | 18.60 | 1,993,301 | +0.06(+0.32%) |
Dec 20, 2016 | 18.45 | 18.56 | 18.41 | 18.54 | 1,402,719 | +0.07(+0.38%) |
Dec 19, 2016 | 18.51 | 18.59 | 18.40 | 18.47 | 1,730,729 | -0.03(-0.15%) |
Dec 16, 2016 | 18.30 | 18.59 | 18.30 | 18.50 | 6,563,155 | +0.12(+0.67%) |
Dec 15, 2016 | 18.20 | 18.48 | 18.13 | 18.38 | 3,228,319 | +0.23(+1.27%) |
Dec 14, 2016 | 18.13 | 18.30 | 18.11 | 18.14 | 5,526,364 | +0.02(+0.09%) |
Dec 13, 2016 | 18.22 | 18.34 | 18.02 | 18.13 | 3,393,499 | -0.10(-0.53%) |
Dec 12, 2016 | 18.34 | 18.38 | 18.06 | 18.22 | 2,774,121 | -0.09(-0.50%) |
Dec 09, 2016 | 18.28 | 18.51 | 18.22 | 18.32 | 4,990,837 | +0.07(+0.41%) |
Dec 08, 2016 | 18.27 | 18.34 | 18.01 | 18.24 | 6,632,571 | -0.03(-0.18%) |
Dec 07, 2016 | 18.27 | 18.81 | 18.06 | 18.27 | 16,722,822 | +0.83(+4.78%) |
Dec 06, 2016 | 17.02 | 17.55 | 16.95 | 17.44 | 5,673,070 | +0.39(+2.29%) |
Dec 05, 2016 | 16.95 | 17.06 | 16.89 | 17.05 | 3,574,900 | +0.07(+0.44%) |
Dec 02, 2016 | 17.09 | 17.13 | 16.95 | 16.98 | 3,079,477 | -0.09(-0.50%) |
Dec 01, 2016 | 17.06 | 17.20 | 16.89 | 17.06 | 6,159,513 | +0.01(+0.03%) |
Nov 30, 2016 | 17.37 | 17.45 | 17.03 | 17.06 | 9,026,218 | -0.36(-2.05%) |
Nov 29, 2016 | 17.60 | 17.63 | 17.38 | 17.41 | 2,931,370 | -0.15(-0.85%) |
Nov 28, 2016 | 17.81 | 17.81 | 17.50 | 17.56 | 2,891,887 | -0.28(-1.59%) |
Nov 25, 2016 | 17.61 | 17.87 | 17.57 | 17.85 | 1,609,425 | +0.25(+1.43%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.19(-1.05%) | |
Nov 22, 2016 | 17.70 | 17.96 | 17.69 | 17.78 | 4,640,152 | +0.10(+0.57%) |
Nov 21, 2016 | 17.86 | 17.94 | 17.63 | 17.68 | 3,076,996 | -0.07(-0.42%) |
Nov 18, 2016 | 17.79 | 17.86 | 17.73 | 17.75 | 3,081,247 | -0.07(-0.42%) |
Nov 17, 2016 | 17.89 | 17.95 | 17.86 | 17.83 | 2,801,023 | -0.06(-0.36%) |
Nov 16, 2016 | 17.91 | 18.05 | 17.75 | 17.89 | 3,187,998 | -0.04(-0.21%) |
Nov 15, 2016 | 17.26 | 18.05 | 17.17 | 17.93 | 6,215,415 | +0.79(+4.61%) |
Nov 14, 2016 | 17.27 | 17.44 | 17.12 | 17.14 | 7,877,694 | -0.13(-0.74%) |
Nov 11, 2016 | 17.29 | 17.46 | 17.26 | 17.27 | 5,949,437 | -0.01(-0.06%) |
Nov 10, 2016 | 17.89 | 17.94 | 17.26 | 17.28 | 6,950,513 | -0.56(-3.11%) |
Nov 09, 2016 | 17.88 | 17.96 | 17.77 | 17.83 | 4,181,364 | -0.23(-1.27%) |
Nov 08, 2016 | 18.03 | 18.14 | 18.01 | 18.06 | 3,690,529 | -0.09(-0.47%) |
Nov 07, 2016 | 18.21 | 18.32 | 17.95 | 18.15 | 3,609,439 | +0.04(+0.21%) |
Nov 04, 2016 | 18.19 | 18.32 | 18.04 | 18.11 | 2,747,844 | -0.05(-0.26%) |
Nov 03, 2016 | 18.99 | 19.22 | 17.97 | 18.16 | 5,769,804 | -0.75(-3.98%) |
Nov 02, 2016 | 19.17 | 19.20 | 18.89 | 18.91 | 3,115,700 | -0.24(-1.25%) |