Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.15 | 18.25 | 17.82 | 18.17 | 1,873,197 | +0.01(+0.06%) |
Jan 30, 2017 | 17.94 | 18.17 | 17.58 | 18.16 | 1,972,128 | +0.08(+0.44%) |
Jan 27, 2017 | 17.84 | 18.09 | 17.75 | 18.08 | 1,752,258 | +0.23(+1.29%) |
Jan 26, 2017 | 18.65 | 18.76 | 17.77 | 17.85 | 2,920,195 | -0.83(-4.44%) |
Jan 25, 2017 | 18.59 | 18.91 | 18.59 | 18.68 | 1,237,958 | +0.12(+0.65%) |
Jan 24, 2017 | 18.23 | 18.64 | 18.20 | 18.56 | 1,930,500 | +0.33(+1.81%) |
Jan 23, 2017 | 18.25 | 18.32 | 18.11 | 18.23 | 1,325,924 | -0.06(-0.33%) |
Jan 20, 2017 | 18.59 | 18.68 | 18.24 | 18.29 | 2,016,770 | -0.21(-1.14%) |
Jan 19, 2017 | 18.50 | 18.78 | 18.15 | 18.50 | 3,270,790 | -0.07(-0.38%) |
Jan 18, 2017 | 18.22 | 18.57 | 18.09 | 18.57 | 2,433,433 | +0.47(+2.60%) |
Jan 17, 2017 | 18.33 | 18.54 | 18.08 | 18.10 | 1,398,150 | -0.24(-1.31%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.23(+1.27%) | |
Jan 12, 2017 | 18.38 | 18.38 | 17.84 | 18.11 | 2,191,520 | -0.30(-1.63%) |
Jan 11, 2017 | 18.31 | 18.46 | 18.16 | 18.41 | 1,964,964 | +0.14(+0.77%) |
Jan 10, 2017 | 18.87 | 19.01 | 18.26 | 18.27 | 2,316,562 | -0.69(-3.64%) |
Jan 09, 2017 | 18.72 | 19.09 | 18.51 | 18.96 | 1,989,173 | +0.36(+1.94%) |
Jan 06, 2017 | 18.65 | 18.76 | 18.41 | 18.60 | 1,556,296 | -0.06(-0.32%) |
Jan 05, 2017 | 18.56 | 18.79 | 18.41 | 18.66 | 1,900,712 | +0.06(+0.32%) |
Jan 04, 2017 | 18.06 | 18.70 | 17.97 | 18.60 | 1,806,345 | +0.54(+2.99%) |
Jan 03, 2017 | 17.85 | 18.32 | 17.85 | 18.06 | 1,829,473 | +0.33(+1.86%) |
Dec 30, 2016 | 17.73 | 17.73 | 17.73 | 0 | +0.12(+0.68%) | |
Dec 29, 2016 | 17.71 | 17.80 | 17.38 | 17.61 | 1,731,083 | -0.10(-0.56%) |
Dec 28, 2016 | 17.97 | 17.97 | 17.53 | 17.71 | 1,107,883 | -0.26(-1.45%) |
Dec 27, 2016 | 17.83 | 18.18 | 17.80 | 17.97 | 767,263 | +0.10(+0.56%) |
Dec 23, 2016 | 17.87 | 17.87 | 17.87 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 18.35 | 18.36 | 17.77 | 17.82 | 1,299,070 | -0.50(-2.73%) |
Dec 21, 2016 | 18.48 | 18.52 | 18.24 | 18.32 | 1,274,802 | -0.08(-0.43%) |
Dec 20, 2016 | 18.50 | 18.74 | 18.30 | 18.40 | 1,944,763 | -0.11(-0.59%) |
Dec 19, 2016 | 18.42 | 18.84 | 18.42 | 18.51 | 2,297,876 | +0.08(+0.43%) |
Dec 16, 2016 | 18.19 | 18.46 | 17.99 | 18.43 | 3,375,767 | +0.29(+1.60%) |
Dec 15, 2016 | 18.28 | 18.39 | 18.04 | 18.14 | 2,325,043 | -0.25(-1.36%) |
Dec 14, 2016 | 17.89 | 18.51 | 17.72 | 18.39 | 4,288,676 | +0.54(+3.03%) |
Dec 13, 2016 | 16.03 | 18.17 | 16.03 | 17.85 | 10,907,214 | +1.41(+8.58%) |
Dec 12, 2016 | 16.42 | 16.64 | 16.24 | 16.44 | 4,173,592 | -0.02(-0.12%) |
Dec 09, 2016 | 16.59 | 16.74 | 16.35 | 16.46 | 3,135,322 | -0.13(-0.78%) |
Dec 08, 2016 | 16.59 | 16.70 | 16.33 | 16.59 | 2,251,794 | +0.04(+0.24%) |
Dec 07, 2016 | 16.60 | 16.74 | 16.24 | 16.55 | 2,186,493 | -0.15(-0.90%) |
Dec 06, 2016 | 16.47 | 16.73 | 16.36 | 16.70 | 2,539,474 | +0.31(+1.89%) |
Dec 05, 2016 | 15.61 | 16.85 | 15.61 | 16.39 | 3,055,419 | +0.87(+5.61%) |
Dec 02, 2016 | 15.74 | 15.86 | 15.10 | 15.52 | 5,339,647 | -0.74(-4.55%) |
Dec 01, 2016 | 16.77 | 16.93 | 16.00 | 16.26 | 2,802,110 | -0.63(-3.73%) |
Nov 30, 2016 | 17.25 | 17.25 | 16.83 | 16.89 | 1,921,105 | -0.26(-1.52%) |
Nov 29, 2016 | 17.36 | 17.46 | 17.14 | 17.15 | 1,070,279 | -0.18(-1.04%) |
Nov 28, 2016 | 17.62 | 17.80 | 17.14 | 17.33 | 1,769,127 | -0.42(-2.37%) |
Nov 25, 2016 | 17.75 | 17.92 | 17.57 | 17.75 | 646,230 | +0.00(+0.00%) |
Nov 23, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.10(+0.57%) | |
Nov 22, 2016 | 17.72 | 17.85 | 17.51 | 17.65 | 2,203,868 | +0.03(+0.17%) |
Nov 21, 2016 | 17.63 | 17.82 | 17.28 | 17.62 | 1,585,742 | -0.01(-0.06%) |
Nov 18, 2016 | 17.47 | 17.76 | 17.38 | 17.63 | 1,538,878 | +0.16(+0.92%) |
Nov 17, 2016 | 17.33 | 17.55 | 17.20 | 17.47 | 1,458,668 | +0.13(+0.75%) |
Nov 16, 2016 | 17.39 | 17.48 | 17.14 | 17.34 | 2,576,026 | -0.13(-0.74%) |
Nov 15, 2016 | 16.94 | 17.65 | 16.74 | 17.47 | 4,215,887 | +0.53(+3.13%) |
Nov 14, 2016 | 16.51 | 17.03 | 16.51 | 16.94 | 2,648,714 | +0.48(+2.92%) |
Nov 11, 2016 | 16.16 | 16.52 | 16.10 | 16.46 | 1,281,091 | +0.26(+1.60%) |
Nov 10, 2016 | 16.17 | 16.46 | 15.96 | 16.20 | 2,586,096 | +0.20(+1.25%) |
Nov 09, 2016 | 15.36 | 16.07 | 15.27 | 16.00 | 1,728,140 | +0.40(+2.56%) |
Nov 08, 2016 | 15.72 | 15.81 | 15.46 | 15.60 | 1,285,975 | -0.19(-1.20%) |
Nov 07, 2016 | 15.86 | 16.02 | 15.75 | 15.79 | 1,407,991 | +0.16(+1.02%) |
Nov 04, 2016 | 15.39 | 15.84 | 15.31 | 15.63 | 1,816,480 | +0.22(+1.43%) |
Nov 03, 2016 | 15.74 | 15.74 | 15.32 | 15.41 | 1,976,084 | -0.31(-1.97%) |
Nov 02, 2016 | 15.71 | 15.91 | 15.60 | 15.72 | 1,902,087 | +0.00(+0.00%) |