Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.31 | 16.65 | 16.31 | 16.52 | 1,061,932 | +0.25(+1.54%) |
Jan 30, 2017 | 16.64 | 16.67 | 16.20 | 16.27 | 1,248,284 | -0.36(-2.15%) |
Jan 27, 2017 | 17.29 | 17.29 | 16.60 | 16.62 | 1,004,518 | -0.60(-3.49%) |
Jan 26, 2017 | 17.20 | 17.30 | 17.10 | 17.23 | 879,416 | +0.02(+0.12%) |
Jan 25, 2017 | 17.29 | 17.40 | 17.16 | 17.20 | 1,101,940 | -0.08(-0.45%) |
Jan 24, 2017 | 17.23 | 17.35 | 17.14 | 17.28 | 979,110 | +0.06(+0.37%) |
Jan 23, 2017 | 17.14 | 17.35 | 17.10 | 17.22 | 1,370,586 | +0.15(+0.87%) |
Jan 20, 2017 | 17.01 | 17.18 | 16.96 | 17.07 | 843,552 | +0.05(+0.29%) |
Jan 19, 2017 | 17.12 | 17.12 | 16.93 | 17.02 | 719,557 | -0.17(-0.99%) |
Jan 18, 2017 | 17.09 | 17.35 | 17.06 | 17.19 | 602,773 | +0.10(+0.58%) |
Jan 17, 2017 | 16.99 | 17.17 | 16.93 | 17.09 | 705,988 | +0.13(+0.75%) |
Jan 13, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.93 | 16.93 | 16.72 | 16.89 | 1,012,386 | +0.03(+0.17%) |
Jan 11, 2017 | 16.91 | 17.01 | 16.85 | 16.86 | 1,397,434 | -0.04(-0.25%) |
Jan 10, 2017 | 17.03 | 17.08 | 16.86 | 16.91 | 998,173 | -0.09(-0.54%) |
Jan 09, 2017 | 17.42 | 17.44 | 16.98 | 17.00 | 1,762,834 | -0.34(-1.97%) |
Jan 06, 2017 | 17.25 | 17.41 | 17.12 | 17.34 | 1,198,310 | +0.13(+0.78%) |
Jan 05, 2017 | 17.06 | 17.30 | 16.91 | 17.20 | 1,515,863 | +0.15(+0.87%) |
Jan 04, 2017 | 16.91 | 17.11 | 16.87 | 17.05 | 2,313,002 | +0.21(+1.27%) |
Jan 03, 2017 | 17.05 | 17.10 | 16.74 | 16.84 | 990,402 | -0.11(-0.67%) |
Dec 30, 2016 | 16.96 | 16.96 | 16.96 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.55 | 16.80 | 16.52 | 16.69 | 893,914 | +0.18(+1.08%) |
Dec 28, 2016 | 16.69 | 16.71 | 16.43 | 16.52 | 896,553 | -0.12(-0.70%) |
Dec 27, 2016 | 16.65 | 16.73 | 16.54 | 16.63 | 647,630 | +0.02(+0.13%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.41 | 16.48 | 16.24 | 16.40 | 1,887,935 | -0.06(-0.39%) |
Dec 21, 2016 | 16.70 | 16.87 | 16.45 | 16.46 | 1,395,756 | -0.29(-1.73%) |
Dec 20, 2016 | 16.65 | 16.88 | 16.60 | 16.75 | 862,223 | +0.10(+0.59%) |
Dec 19, 2016 | 16.37 | 16.67 | 16.33 | 16.65 | 1,055,646 | +0.40(+2.44%) |
Dec 16, 2016 | 16.21 | 16.47 | 16.18 | 16.26 | 3,515,962 | +0.17(+1.05%) |
Dec 15, 2016 | 16.10 | 16.26 | 16.00 | 16.09 | 1,074,671 | -0.01(-0.04%) |
Dec 14, 2016 | 16.82 | 16.83 | 16.09 | 16.09 | 1,249,053 | -0.67(-4.00%) |
Dec 13, 2016 | 16.82 | 16.84 | 16.65 | 16.77 | 1,342,538 | +0.00(+0.00%) |
Dec 12, 2016 | 16.74 | 16.86 | 16.72 | 16.77 | 1,818,078 | +0.01(+0.08%) |
Dec 09, 2016 | 16.66 | 16.84 | 16.65 | 16.75 | 1,518,333 | +0.08(+0.51%) |
Dec 08, 2016 | 16.58 | 16.83 | 16.54 | 16.67 | 1,414,164 | +0.00(+0.00%) |
Dec 07, 2016 | 16.52 | 16.79 | 16.52 | 16.67 | 1,795,701 | +0.21(+1.29%) |
Dec 06, 2016 | 16.53 | 16.67 | 16.41 | 16.45 | 1,155,921 | -0.08(-0.47%) |
Dec 05, 2016 | 16.60 | 16.66 | 16.38 | 16.53 | 806,058 | -0.02(-0.13%) |
Dec 02, 2016 | 16.45 | 16.79 | 16.45 | 16.55 | 601,824 | +0.24(+1.47%) |
Dec 01, 2016 | 16.74 | 16.77 | 16.26 | 16.31 | 1,215,920 | -0.37(-2.24%) |
Nov 30, 2016 | 16.72 | 16.87 | 16.54 | 16.69 | 1,604,465 | -0.17(-1.01%) |
Nov 29, 2016 | 16.67 | 17.01 | 16.67 | 16.86 | 673,160 | +0.18(+1.06%) |
Nov 28, 2016 | 16.66 | 16.87 | 16.63 | 16.68 | 631,049 | +0.10(+0.62%) |
Nov 25, 2016 | 16.44 | 16.69 | 16.40 | 16.58 | 253,182 | +0.19(+1.16%) |
Nov 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.09(-0.56%) | |
Nov 22, 2016 | 16.24 | 16.48 | 16.15 | 16.48 | 794,426 | +0.34(+2.09%) |
Nov 21, 2016 | 16.05 | 16.28 | 16.04 | 16.14 | 1,140,393 | +0.17(+1.06%) |
Nov 18, 2016 | 15.76 | 16.04 | 15.76 | 15.97 | 745,815 | +0.24(+1.52%) |
Nov 17, 2016 | 15.78 | 16.01 | 15.73 | 15.73 | 408,923 | -0.04(-0.27%) |
Nov 16, 2016 | 15.63 | 15.80 | 15.56 | 15.78 | 676,459 | +0.11(+0.72%) |
Nov 15, 2016 | 16.28 | 16.28 | 15.57 | 15.66 | 1,123,672 | -0.01(-0.04%) |
Nov 14, 2016 | 15.33 | 15.71 | 15.26 | 15.67 | 1,048,840 | +0.32(+2.06%) |
Nov 11, 2016 | 15.16 | 15.57 | 15.14 | 15.35 | 810,760 | +0.20(+1.35%) |
Nov 10, 2016 | 15.61 | 15.68 | 14.96 | 15.15 | 1,030,915 | -0.49(-3.10%) |
Nov 09, 2016 | 15.43 | 15.83 | 15.33 | 15.64 | 1,047,456 | -0.38(-2.37%) |
Nov 08, 2016 | 15.80 | 16.09 | 15.78 | 16.02 | 602,109 | +0.13(+0.84%) |
Nov 07, 2016 | 15.59 | 15.90 | 15.57 | 15.88 | 502,993 | +0.44(+2.82%) |
Nov 04, 2016 | 15.28 | 15.52 | 14.92 | 15.45 | 926,349 | +0.18(+1.20%) |
Nov 03, 2016 | 15.57 | 15.57 | 15.22 | 15.26 | 879,391 | -0.30(-1.94%) |
Nov 02, 2016 | 15.78 | 15.86 | 15.56 | 15.57 | 525,213 | -0.23(-1.43%) |