Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.03 | 17.39 | 16.89 | 17.34 | 4,844,682 | +0.32(+1.86%) |
Jan 30, 2017 | 17.52 | 17.65 | 16.93 | 17.03 | 5,206,376 | -0.59(-3.33%) |
Jan 27, 2017 | 17.70 | 17.74 | 17.45 | 17.61 | 5,189,853 | -0.06(-0.36%) |
Jan 26, 2017 | 17.59 | 17.89 | 17.42 | 17.68 | 11,828,120 | +0.04(+0.20%) |
Jan 25, 2017 | 17.27 | 17.68 | 17.19 | 17.64 | 11,972,329 | +0.48(+2.79%) |
Jan 24, 2017 | 16.96 | 17.23 | 16.81 | 17.16 | 8,390,245 | +0.22(+1.28%) |
Jan 23, 2017 | 17.19 | 17.23 | 16.86 | 16.95 | 7,682,941 | -0.23(-1.37%) |
Jan 20, 2017 | 16.91 | 17.25 | 16.90 | 17.18 | 6,628,077 | +0.38(+2.26%) |
Jan 19, 2017 | 17.10 | 17.11 | 16.74 | 16.80 | 6,992,544 | -0.30(-1.74%) |
Jan 18, 2017 | 17.33 | 17.47 | 17.05 | 17.10 | 4,296,612 | -0.15(-0.89%) |
Jan 17, 2017 | 17.01 | 17.45 | 16.97 | 17.25 | 9,993,315 | +0.34(+2.03%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.16(+0.97%) | |
Jan 12, 2017 | 16.76 | 16.84 | 16.65 | 16.75 | 4,325,637 | -0.04(-0.22%) |
Jan 11, 2017 | 17.07 | 17.19 | 16.72 | 16.78 | 5,892,021 | -0.34(-2.00%) |
Jan 10, 2017 | 17.04 | 17.20 | 17.00 | 17.13 | 3,641,634 | +0.10(+0.58%) |
Jan 09, 2017 | 17.07 | 17.18 | 16.98 | 17.03 | 4,345,615 | -0.21(-1.21%) |
Jan 06, 2017 | 17.11 | 17.29 | 16.94 | 17.23 | 5,147,284 | +0.15(+0.90%) |
Jan 05, 2017 | 17.07 | 17.17 | 16.92 | 17.08 | 4,039,156 | -0.08(-0.47%) |
Jan 04, 2017 | 16.90 | 17.26 | 16.87 | 17.16 | 6,693,864 | +0.30(+1.77%) |
Jan 03, 2017 | 16.67 | 16.99 | 16.60 | 16.86 | 4,988,745 | +0.33(+1.97%) |
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | |
Dec 29, 2016 | 16.68 | 16.75 | 16.58 | 16.63 | 2,780,008 | -0.07(-0.43%) |
Dec 28, 2016 | 16.97 | 16.98 | 16.65 | 16.70 | 3,097,794 | -0.24(-1.44%) |
Dec 27, 2016 | 16.90 | 17.14 | 16.84 | 16.95 | 3,316,973 | +0.08(+0.48%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.95 | 17.01 | 16.78 | 16.92 | 6,697,338 | -0.03(-0.16%) |
Dec 21, 2016 | 16.92 | 17.08 | 16.86 | 16.95 | 4,968,637 | +0.08(+0.48%) |
Dec 20, 2016 | 16.97 | 17.14 | 16.62 | 16.86 | 4,772,169 | -0.08(-0.48%) |
Dec 19, 2016 | 16.95 | 17.27 | 16.81 | 16.95 | 4,640,272 | +0.06(+0.37%) |
Dec 16, 2016 | 16.75 | 16.98 | 16.66 | 16.88 | 12,055,206 | +0.31(+1.85%) |
Dec 15, 2016 | 16.68 | 16.77 | 16.39 | 16.58 | 5,517,197 | -0.13(-0.78%) |
Dec 14, 2016 | 16.98 | 16.99 | 16.63 | 16.71 | 7,892,900 | -0.22(-1.27%) |
Dec 13, 2016 | 16.69 | 17.01 | 16.65 | 16.92 | 7,700,288 | +0.24(+1.45%) |
Dec 12, 2016 | 17.22 | 17.27 | 16.65 | 16.68 | 6,073,481 | -0.51(-2.97%) |
Dec 09, 2016 | 17.20 | 17.38 | 17.06 | 17.19 | 14,318,976 | +0.08(+0.47%) |
Dec 08, 2016 | 16.94 | 17.25 | 16.80 | 17.11 | 10,957,081 | +0.26(+1.54%) |
Dec 07, 2016 | 16.87 | 17.11 | 16.65 | 16.85 | 8,863,108 | +0.00(+0.00%) |
Dec 06, 2016 | 16.70 | 16.94 | 16.60 | 16.85 | 6,777,355 | +0.22(+1.35%) |
Dec 05, 2016 | 16.34 | 16.73 | 16.32 | 16.63 | 7,460,289 | +0.39(+2.43%) |
Dec 02, 2016 | 16.23 | 16.55 | 16.10 | 16.23 | 10,507,618 | +0.01(+0.06%) |
Dec 01, 2016 | 16.93 | 17.00 | 16.16 | 16.22 | 8,704,810 | -0.57(-3.37%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.68 | 16.79 | 9,417,361 | -0.75(-4.30%) |
Nov 29, 2016 | 17.74 | 17.78 | 17.49 | 17.54 | 8,538,213 | -0.18(-1.01%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.70 | 17.72 | 9,102,679 | -0.12(-0.65%) |
Nov 25, 2016 | 17.92 | 17.94 | 17.59 | 17.84 | 2,253,307 | +0.05(+0.30%) |
Nov 23, 2016 | 17.78 | 17.78 | 17.78 | 0 | +0.10(+0.56%) | |
Nov 22, 2016 | 17.45 | 17.71 | 17.25 | 17.68 | 8,382,203 | +0.23(+1.34%) |
Nov 21, 2016 | 16.82 | 17.70 | 16.83 | 17.45 | 10,585,605 | +0.63(+3.73%) |
Nov 18, 2016 | 16.96 | 17.02 | 16.68 | 16.82 | 7,365,234 | +0.13(+0.81%) |
Nov 17, 2016 | 16.55 | 16.74 | 16.41 | 16.69 | 5,953,725 | +0.22(+1.36%) |
Nov 16, 2016 | 16.30 | 16.50 | 16.12 | 16.46 | 6,349,044 | +0.08(+0.49%) |
Nov 15, 2016 | 16.37 | 16.48 | 16.16 | 16.38 | 7,325,667 | +0.02(+0.11%) |
Nov 14, 2016 | 16.90 | 16.90 | 16.19 | 16.37 | 13,517,001 | -0.38(-2.25%) |
Nov 11, 2016 | 16.56 | 17.31 | 16.40 | 16.74 | 12,668,950 | +0.10(+0.59%) |
Nov 10, 2016 | 17.89 | 17.91 | 16.56 | 16.64 | 18,239,206 | -0.99(-5.60%) |
Nov 09, 2016 | 17.39 | 17.86 | 16.58 | 17.63 | 28,691,598 | -2.01(-10.23%) |
Nov 08, 2016 | 19.93 | 19.98 | 19.60 | 19.64 | 12,381,870 | -0.29(-1.44%) |
Nov 07, 2016 | 19.75 | 20.03 | 19.64 | 19.93 | 7,774,868 | +0.29(+1.46%) |
Nov 04, 2016 | 20.02 | 20.03 | 19.56 | 19.64 | 8,015,770 | -0.41(-2.06%) |
Nov 03, 2016 | 19.95 | 20.15 | 19.90 | 20.05 | 7,533,406 | +0.09(+0.45%) |
Nov 02, 2016 | 20.12 | 20.12 | 19.82 | 19.96 | 12,618,433 | -0.16(-0.80%) |