Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.91 | 17.16 | 16.70 | 16.83 | 10,258,940 | -0.10(-0.60%) |
Jan 30, 2017 | 16.94 | 17.04 | 16.65 | 16.94 | 10,744,880 | -0.21(-1.24%) |
Jan 27, 2017 | 17.35 | 17.38 | 17.09 | 17.15 | 9,227,914 | -0.26(-1.47%) |
Jan 26, 2017 | 17.39 | 17.60 | 17.25 | 17.41 | 10,343,421 | +0.01(+0.05%) |
Jan 25, 2017 | 17.04 | 17.41 | 17.00 | 17.40 | 12,323,874 | +0.57(+3.36%) |
Jan 24, 2017 | 16.67 | 16.88 | 16.63 | 16.83 | 13,053,828 | +0.19(+1.14%) |
Jan 23, 2017 | 16.51 | 16.68 | 16.40 | 16.64 | 10,554,699 | +0.03(+0.20%) |
Jan 20, 2017 | 16.49 | 16.77 | 16.37 | 16.61 | 17,609,088 | +0.51(+3.14%) |
Jan 19, 2017 | 16.20 | 16.42 | 15.95 | 16.10 | 12,374,092 | -0.12(-0.74%) |
Jan 18, 2017 | 15.93 | 16.24 | 15.67 | 16.22 | 13,773,447 | +0.40(+2.55%) |
Jan 17, 2017 | 16.61 | 16.65 | 15.75 | 15.82 | 18,272,912 | -1.01(-5.98%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.17(+1.03%) | |
Jan 12, 2017 | 16.74 | 16.76 | 16.30 | 16.65 | 8,544,429 | -0.16(-0.97%) |
Jan 11, 2017 | 16.77 | 16.86 | 16.62 | 16.82 | 9,216,491 | -0.00(-0.03%) |
Jan 10, 2017 | 16.64 | 16.86 | 16.60 | 16.82 | 8,045,569 | +0.28(+1.68%) |
Jan 09, 2017 | 16.52 | 16.61 | 16.30 | 16.54 | 6,547,364 | -0.11(-0.64%) |
Jan 06, 2017 | 16.65 | 16.73 | 16.56 | 16.65 | 7,815,136 | +0.09(+0.53%) |
Jan 05, 2017 | 16.70 | 16.81 | 16.33 | 16.56 | 8,034,473 | -0.21(-1.24%) |
Jan 04, 2017 | 16.71 | 16.81 | 16.61 | 16.77 | 9,392,595 | +0.14(+0.86%) |
Jan 03, 2017 | 16.90 | 17.19 | 16.49 | 16.63 | 10,883,669 | +0.11(+0.65%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.16(+0.99%) | |
Dec 29, 2016 | 16.67 | 16.70 | 16.34 | 16.36 | 8,159,818 | -0.33(-2.00%) |
Dec 28, 2016 | 16.91 | 16.93 | 16.64 | 16.69 | 6,120,526 | -0.21(-1.26%) |
Dec 27, 2016 | 16.87 | 16.95 | 16.77 | 16.90 | 4,175,908 | +0.06(+0.36%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | +0.15(+0.92%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.63 | 16.69 | 8,170,792 | -0.01(-0.06%) |
Dec 21, 2016 | 16.71 | 16.74 | 16.55 | 16.70 | 6,255,241 | -0.03(-0.17%) |
Dec 20, 2016 | 16.56 | 16.75 | 16.50 | 16.73 | 7,399,255 | +0.33(+2.01%) |
Dec 19, 2016 | 16.37 | 16.42 | 16.16 | 16.40 | 11,341,060 | +0.02(+0.14%) |
Dec 16, 2016 | 16.56 | 16.71 | 16.28 | 16.38 | 28,325,782 | -0.04(-0.23%) |
Dec 15, 2016 | 16.28 | 16.60 | 16.03 | 16.41 | 13,696,045 | +0.36(+2.22%) |
Dec 14, 2016 | 15.96 | 16.60 | 15.84 | 16.06 | 15,309,724 | -0.08(-0.49%) |
Dec 13, 2016 | 16.30 | 16.32 | 15.82 | 16.14 | 12,964,798 | -0.10(-0.60%) |
Dec 12, 2016 | 16.27 | 16.55 | 16.12 | 16.23 | 10,430,318 | -0.23(-1.41%) |
Dec 09, 2016 | 16.48 | 16.50 | 16.17 | 16.46 | 10,235,798 | -0.01(-0.08%) |
Dec 08, 2016 | 16.40 | 16.58 | 16.12 | 16.48 | 14,231,757 | +0.22(+1.37%) |
Dec 07, 2016 | 16.10 | 16.27 | 15.82 | 16.26 | 13,516,680 | +0.17(+1.04%) |
Dec 06, 2016 | 16.05 | 16.14 | 15.87 | 16.09 | 9,889,561 | +0.25(+1.61%) |
Dec 05, 2016 | 16.02 | 16.11 | 15.71 | 15.83 | 14,260,656 | +0.00(+0.00%) |
Dec 02, 2016 | 16.01 | 16.01 | 15.68 | 15.83 | 12,685,844 | -0.11(-0.67%) |
Dec 01, 2016 | 15.70 | 16.19 | 15.69 | 15.94 | 16,420,956 | +0.40(+2.60%) |
Nov 30, 2016 | 15.32 | 15.63 | 15.32 | 15.54 | 15,841,826 | +0.52(+3.46%) |
Nov 29, 2016 | 14.82 | 15.11 | 14.77 | 15.02 | 12,321,400 | +0.28(+1.92%) |
Nov 28, 2016 | 14.90 | 15.00 | 14.69 | 14.73 | 11,923,286 | -0.32(-2.09%) |
Nov 25, 2016 | 15.02 | 15.05 | 14.95 | 15.05 | 3,250,258 | +0.03(+0.19%) |
Nov 23, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.22(+1.50%) | |
Nov 22, 2016 | 14.92 | 14.96 | 14.73 | 14.80 | 17,888,196 | -0.00(-0.03%) |
Nov 21, 2016 | 14.94 | 14.94 | 14.70 | 14.80 | 9,893,755 | -0.02(-0.12%) |
Nov 18, 2016 | 14.75 | 14.90 | 14.67 | 14.82 | 17,746,730 | +0.11(+0.76%) |
Nov 17, 2016 | 14.25 | 14.74 | 14.23 | 14.71 | 21,015,096 | +0.46(+3.25%) |
Nov 16, 2016 | 14.07 | 14.28 | 14.03 | 14.25 | 16,114,450 | -0.10(-0.68%) |
Nov 15, 2016 | 14.14 | 14.45 | 13.95 | 14.35 | 21,760,656 | +0.03(+0.19%) |
Nov 14, 2016 | 13.97 | 14.38 | 13.95 | 14.32 | 31,644,332 | +0.48(+3.45%) |
Nov 11, 2016 | 13.64 | 13.91 | 13.47 | 13.84 | 35,053,804 | +0.12(+0.85%) |
Nov 10, 2016 | 13.29 | 13.91 | 13.29 | 13.72 | 25,937,780 | +0.65(+4.96%) |
Nov 09, 2016 | 12.65 | 13.19 | 12.61 | 13.07 | 27,574,250 | +0.58(+4.64%) |
Nov 08, 2016 | 12.44 | 12.59 | 12.27 | 12.50 | 11,053,710 | -0.19(-1.46%) |
Nov 07, 2016 | 12.49 | 12.69 | 12.49 | 12.68 | 11,069,620 | +0.44(+3.56%) |
Nov 04, 2016 | 12.18 | 12.41 | 12.04 | 12.25 | 7,858,175 | +0.06(+0.53%) |
Nov 03, 2016 | 12.18 | 12.29 | 12.13 | 12.18 | 10,635,993 | +0.08(+0.65%) |
Nov 02, 2016 | 12.35 | 12.36 | 11.99 | 12.10 | 18,165,742 | -0.34(-2.76%) |