Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.79 | 18.83 | 18.68 | 18.81 | 4,594,112 | +0.02(+0.08%) |
Jan 30, 2017 | 18.66 | 18.80 | 18.62 | 18.79 | 3,325,653 | -0.02(-0.13%) |
Jan 27, 2017 | 18.81 | 18.84 | 18.75 | 18.82 | 5,421,509 | +0.02(+0.13%) |
Jan 26, 2017 | 18.83 | 18.87 | 18.70 | 18.79 | 7,326,630 | +0.24(+1.28%) |
Jan 25, 2017 | 18.49 | 18.62 | 18.47 | 18.56 | 2,806,492 | +0.43(+2.40%) |
Jan 24, 2017 | 18.06 | 18.17 | 18.05 | 18.12 | 2,210,074 | +0.13(+0.75%) |
Jan 23, 2017 | 17.96 | 18.01 | 17.87 | 17.99 | 2,053,883 | +0.00(+0.00%) |
Jan 20, 2017 | 17.95 | 18.00 | 17.92 | 17.99 | 1,735,375 | +0.17(+0.98%) |
Jan 19, 2017 | 17.75 | 17.83 | 17.68 | 17.81 | 2,051,264 | +0.12(+0.67%) |
Jan 18, 2017 | 17.64 | 17.74 | 17.63 | 17.70 | 3,516,747 | +0.06(+0.36%) |
Jan 17, 2017 | 17.68 | 17.76 | 17.61 | 17.63 | 9,122,726 | -0.12(-0.67%) |
Jan 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.17(+0.99%) | |
Jan 12, 2017 | 17.60 | 17.63 | 17.49 | 17.58 | 3,868,910 | -0.02(-0.09%) |
Jan 11, 2017 | 17.45 | 17.63 | 17.44 | 17.59 | 4,612,277 | +0.14(+0.81%) |
Jan 10, 2017 | 17.12 | 17.48 | 17.12 | 17.45 | 4,124,721 | +0.47(+2.79%) |
Jan 09, 2017 | 16.91 | 17.02 | 16.88 | 16.98 | 1,721,164 | -0.08(-0.46%) |
Jan 06, 2017 | 17.07 | 17.12 | 17.02 | 17.06 | 1,416,155 | +0.03(+0.19%) |
Jan 05, 2017 | 16.86 | 17.04 | 16.86 | 17.02 | 1,919,002 | +0.15(+0.89%) |
Jan 04, 2017 | 16.70 | 16.88 | 16.69 | 16.88 | 2,954,578 | +0.07(+0.42%) |
Jan 03, 2017 | 16.69 | 16.80 | 16.67 | 16.80 | 2,544,914 | +0.17(+1.00%) |
Dec 30, 2016 | 16.64 | 16.64 | 16.64 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 16.69 | 16.72 | 16.63 | 16.65 | 1,867,315 | +0.03(+0.19%) |
Dec 28, 2016 | 16.76 | 16.76 | 16.59 | 16.61 | 1,664,262 | -0.03(-0.19%) |
Dec 27, 2016 | 16.61 | 16.69 | 16.60 | 16.65 | 855,472 | +0.03(+0.19%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.12(-0.71%) | |
Dec 22, 2016 | 16.68 | 16.76 | 16.65 | 16.73 | 4,400,951 | +0.11(+0.66%) |
Dec 21, 2016 | 16.72 | 16.71 | 16.58 | 16.62 | 3,936,114 | -0.10(-0.61%) |
Dec 20, 2016 | 16.64 | 16.72 | 16.63 | 16.72 | 5,147,729 | +0.03(+0.19%) |
Dec 19, 2016 | 16.62 | 16.69 | 16.57 | 16.69 | 3,589,632 | +0.14(+0.86%) |
Dec 16, 2016 | 16.53 | 16.67 | 16.53 | 16.55 | 1,528,316 | -0.01(-0.05%) |
Dec 15, 2016 | 16.47 | 16.57 | 16.42 | 16.56 | 2,471,742 | +0.02(+0.10%) |
Dec 14, 2016 | 16.87 | 16.94 | 16.53 | 16.54 | 4,572,766 | -0.26(-1.55%) |
Dec 13, 2016 | 16.74 | 16.88 | 16.68 | 16.80 | 3,194,187 | +0.02(+0.09%) |
Dec 12, 2016 | 16.74 | 16.86 | 16.72 | 16.79 | 6,237,128 | +0.22(+1.33%) |
Dec 09, 2016 | 16.48 | 16.60 | 16.48 | 16.57 | 1,380,629 | +0.05(+0.29%) |
Dec 08, 2016 | 16.50 | 16.59 | 16.47 | 16.52 | 1,978,022 | -0.14(-0.85%) |
Dec 07, 2016 | 16.50 | 16.69 | 16.47 | 16.66 | 2,665,683 | +0.05(+0.29%) |
Dec 06, 2016 | 16.50 | 16.64 | 16.49 | 16.61 | 1,690,927 | -0.02(-0.14%) |
Dec 05, 2016 | 16.61 | 16.65 | 16.55 | 16.64 | 1,811,550 | +0.36(+2.23%) |
Dec 02, 2016 | 16.29 | 16.37 | 16.22 | 16.27 | 1,814,873 | +0.02(+0.10%) |
Dec 01, 2016 | 16.15 | 16.35 | 16.13 | 16.26 | 2,371,839 | +0.13(+0.78%) |
Nov 30, 2016 | 16.12 | 16.18 | 16.06 | 16.13 | 3,965,676 | +0.04(+0.25%) |
Nov 29, 2016 | 16.01 | 16.17 | 16.00 | 16.09 | 1,125,881 | -0.02(-0.10%) |
Nov 28, 2016 | 16.17 | 16.21 | 16.11 | 16.11 | 1,333,510 | -0.24(-1.45%) |
Nov 25, 2016 | 16.27 | 16.35 | 16.27 | 16.35 | 859,220 | +0.09(+0.53%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.13(-0.77%) | |
Nov 22, 2016 | 16.40 | 16.41 | 16.29 | 16.39 | 2,411,530 | +0.06(+0.34%) |
Nov 21, 2016 | 16.31 | 16.39 | 16.29 | 16.33 | 2,152,648 | -0.01(-0.05%) |
Nov 18, 2016 | 16.29 | 16.37 | 16.27 | 16.34 | 2,247,968 | -0.17(-1.00%) |
Nov 17, 2016 | 16.54 | 16.58 | 16.47 | 16.50 | 1,487,098 | +0.02(+0.10%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.48 | 16.49 | 1,758,808 | -0.27(-1.60%) |
Nov 15, 2016 | 16.52 | 16.76 | 16.51 | 16.76 | 3,209,481 | +0.05(+0.28%) |
Nov 14, 2016 | 16.64 | 16.72 | 16.60 | 16.71 | 2,408,057 | -0.17(-1.03%) |
Nov 11, 2016 | 16.90 | 16.92 | 16.71 | 16.88 | 2,636,051 | +0.02(+0.09%) |
Nov 10, 2016 | 16.73 | 16.91 | 16.65 | 16.87 | 4,349,426 | +0.07(+0.42%) |
Nov 09, 2016 | 16.65 | 16.88 | 16.58 | 16.80 | 4,010,722 | +0.29(+1.77%) |
Nov 08, 2016 | 16.31 | 16.52 | 16.31 | 16.50 | 2,351,285 | +0.01(+0.05%) |
Nov 07, 2016 | 16.46 | 16.50 | 16.42 | 16.50 | 1,598,165 | +0.39(+2.40%) |
Nov 04, 2016 | 16.12 | 16.24 | 16.04 | 16.11 | 2,052,833 | -0.02(-0.15%) |
Nov 03, 2016 | 16.27 | 16.27 | 16.11 | 16.13 | 1,888,890 | -0.02(-0.10%) |
Nov 02, 2016 | 16.16 | 16.25 | 16.14 | 16.15 | 1,806,720 | -0.06(-0.34%) |