Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.78 | 18.14 | 17.73 | 17.95 | 3,350,047 | +0.22(+1.24%) |
Jan 30, 2017 | 18.04 | 18.04 | 17.44 | 17.73 | 4,020,459 | -0.33(-1.85%) |
Jan 27, 2017 | 18.81 | 18.85 | 17.99 | 18.07 | 4,626,824 | -0.68(-3.60%) |
Jan 26, 2017 | 18.91 | 19.02 | 18.64 | 18.74 | 1,901,479 | -0.15(-0.80%) |
Jan 25, 2017 | 19.14 | 19.18 | 18.86 | 18.89 | 1,204,034 | -0.24(-1.27%) |
Jan 24, 2017 | 19.43 | 19.49 | 19.00 | 19.14 | 1,688,479 | -0.27(-1.41%) |
Jan 23, 2017 | 19.23 | 19.50 | 19.07 | 19.41 | 2,335,900 | +0.26(+1.35%) |
Jan 20, 2017 | 19.08 | 19.15 | 18.98 | 19.15 | 1,459,298 | +0.03(+0.16%) |
Jan 19, 2017 | 19.35 | 19.36 | 18.98 | 19.12 | 1,435,955 | -0.35(-1.79%) |
Jan 18, 2017 | 19.56 | 19.65 | 19.41 | 19.47 | 976,589 | -0.14(-0.70%) |
Jan 17, 2017 | 19.32 | 19.61 | 19.19 | 19.61 | 1,660,496 | +0.41(+2.13%) |
Jan 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.07(-0.35%) | |
Jan 12, 2017 | 19.05 | 19.28 | 18.97 | 19.26 | 1,568,176 | +0.23(+1.20%) |
Jan 11, 2017 | 19.11 | 19.31 | 18.98 | 19.04 | 1,836,815 | -0.02(-0.08%) |
Jan 10, 2017 | 19.14 | 19.26 | 18.97 | 19.05 | 1,823,881 | -0.06(-0.32%) |
Jan 09, 2017 | 19.34 | 19.36 | 18.99 | 19.11 | 957,848 | -0.19(-0.98%) |
Jan 06, 2017 | 19.33 | 19.49 | 19.28 | 19.30 | 877,254 | -0.14(-0.70%) |
Jan 05, 2017 | 19.02 | 19.49 | 18.97 | 19.44 | 1,658,631 | +0.36(+1.91%) |
Jan 04, 2017 | 18.83 | 19.18 | 18.79 | 19.07 | 2,070,055 | +0.33(+1.74%) |
Jan 03, 2017 | 18.81 | 18.87 | 18.52 | 18.75 | 1,151,680 | +0.00(+0.00%) |
Dec 30, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.27(+1.48%) | |
Dec 29, 2016 | 18.21 | 18.53 | 18.11 | 18.48 | 1,363,876 | +0.28(+1.54%) |
Dec 28, 2016 | 18.14 | 18.29 | 18.10 | 18.19 | 1,257,812 | +0.06(+0.33%) |
Dec 27, 2016 | 18.25 | 18.28 | 18.07 | 18.13 | 915,255 | -0.08(-0.45%) |
Dec 23, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.04(+0.21%) | |
Dec 22, 2016 | 18.10 | 18.22 | 17.98 | 18.18 | 1,568,936 | +0.08(+0.46%) |
Dec 21, 2016 | 18.43 | 18.58 | 18.10 | 18.10 | 1,507,286 | -0.28(-1.55%) |
Dec 20, 2016 | 18.52 | 18.64 | 18.23 | 18.38 | 2,331,502 | -0.22(-1.17%) |
Dec 19, 2016 | 18.24 | 18.64 | 18.16 | 18.60 | 1,729,889 | +0.52(+2.86%) |
Dec 16, 2016 | 17.82 | 18.22 | 17.82 | 18.08 | 3,472,802 | +0.35(+1.99%) |
Dec 15, 2016 | 17.95 | 18.13 | 17.69 | 17.73 | 2,334,396 | -0.27(-1.50%) |
Dec 14, 2016 | 18.55 | 18.56 | 17.94 | 18.00 | 2,118,007 | -0.49(-2.68%) |
Dec 13, 2016 | 18.55 | 18.79 | 18.40 | 18.49 | 2,964,121 | -0.27(-1.44%) |
Dec 12, 2016 | 18.63 | 18.90 | 18.61 | 18.76 | 1,059,678 | +0.02(+0.12%) |
Dec 09, 2016 | 18.67 | 18.84 | 18.66 | 18.74 | 1,445,688 | +0.08(+0.44%) |
Dec 08, 2016 | 18.46 | 18.75 | 18.46 | 18.66 | 1,955,197 | +0.06(+0.32%) |
Dec 07, 2016 | 18.27 | 18.84 | 18.27 | 18.60 | 1,947,776 | +0.41(+2.27%) |
Dec 06, 2016 | 18.44 | 18.58 | 18.13 | 18.19 | 1,838,177 | -0.22(-1.18%) |
Dec 05, 2016 | 18.34 | 18.41 | 18.00 | 18.40 | 1,983,836 | +0.07(+0.41%) |
Dec 02, 2016 | 18.12 | 18.79 | 18.12 | 18.33 | 2,747,206 | +0.39(+2.17%) |
Dec 01, 2016 | 18.40 | 18.49 | 17.74 | 17.94 | 2,444,358 | -0.59(-3.20%) |
Nov 30, 2016 | 18.74 | 18.81 | 18.43 | 18.53 | 1,781,494 | -0.35(-1.87%) |
Nov 29, 2016 | 18.67 | 18.98 | 18.67 | 18.88 | 1,620,887 | +0.19(+1.00%) |
Nov 28, 2016 | 18.49 | 18.84 | 18.48 | 18.70 | 1,575,401 | +0.25(+1.38%) |
Nov 25, 2016 | 18.38 | 18.61 | 18.31 | 18.44 | 472,798 | +0.12(+0.65%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | -0.19(-1.01%) | |
Nov 22, 2016 | 18.13 | 18.52 | 18.04 | 18.51 | 2,057,831 | +0.47(+2.62%) |
Nov 21, 2016 | 18.31 | 18.46 | 18.03 | 18.04 | 1,227,109 | -0.16(-0.91%) |
Nov 18, 2016 | 18.21 | 18.32 | 18.06 | 18.20 | 1,280,799 | +0.03(+0.17%) |
Nov 17, 2016 | 18.50 | 18.61 | 18.16 | 18.17 | 1,511,793 | -0.30(-1.62%) |
Nov 16, 2016 | 18.43 | 18.52 | 18.21 | 18.47 | 1,313,036 | +0.06(+0.33%) |
Nov 15, 2016 | 18.61 | 18.79 | 18.26 | 18.41 | 1,531,512 | -0.13(-0.69%) |
Nov 14, 2016 | 18.25 | 18.58 | 17.92 | 18.54 | 1,993,829 | +0.20(+1.10%) |
Nov 11, 2016 | 17.89 | 18.67 | 17.87 | 18.34 | 2,451,319 | +0.50(+2.82%) |
Nov 10, 2016 | 18.87 | 19.04 | 17.78 | 17.83 | 3,492,956 | -1.30(-6.82%) |
Nov 09, 2016 | 19.72 | 19.72 | 19.00 | 19.14 | 2,569,120 | -1.05(-5.20%) |
Nov 08, 2016 | 19.94 | 20.24 | 19.87 | 20.19 | 1,883,170 | +0.20(+1.01%) |
Nov 07, 2016 | 19.72 | 20.06 | 19.62 | 19.99 | 1,512,779 | +0.53(+2.74%) |
Nov 04, 2016 | 19.39 | 19.63 | 19.27 | 19.45 | 1,360,654 | +0.00(+0.00%) |
Nov 03, 2016 | 19.72 | 20.04 | 19.44 | 19.45 | 1,381,659 | -0.28(-1.41%) |
Nov 02, 2016 | 20.05 | 20.05 | 19.69 | 19.73 | 911,558 | -0.30(-1.50%) |