Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.09 | 17.14 | 16.99 | 17.12 | 3,042,299 | +0.10(+0.60%) |
Jan 30, 2017 | 16.98 | 17.02 | 16.87 | 17.01 | 2,733,372 | +0.02(+0.11%) |
Jan 27, 2017 | 16.96 | 17.03 | 16.90 | 16.99 | 1,869,599 | +0.02(+0.13%) |
Jan 26, 2017 | 16.87 | 16.99 | 16.84 | 16.97 | 2,081,742 | +0.03(+0.20%) |
Jan 25, 2017 | 17.02 | 17.04 | 16.91 | 16.94 | 1,981,664 | +0.00(+0.00%) |
Jan 24, 2017 | 16.78 | 16.97 | 16.74 | 16.94 | 1,935,480 | +0.16(+0.93%) |
Jan 23, 2017 | 16.74 | 16.80 | 16.69 | 16.78 | 2,087,083 | +0.01(+0.07%) |
Jan 20, 2017 | 16.64 | 16.79 | 16.62 | 16.77 | 1,838,222 | +0.13(+0.78%) |
Jan 19, 2017 | 16.61 | 16.65 | 16.52 | 16.64 | 2,100,359 | +0.03(+0.21%) |
Jan 18, 2017 | 16.94 | 16.98 | 16.61 | 16.61 | 2,902,203 | -0.39(-2.32%) |
Jan 17, 2017 | 16.93 | 17.00 | 16.87 | 17.00 | 2,861,452 | +0.19(+1.11%) |
Jan 13, 2017 | 16.82 | 16.82 | 16.82 | 0 | +0.02(+0.11%) | |
Jan 12, 2017 | 16.79 | 16.87 | 16.67 | 16.80 | 2,492,111 | +0.11(+0.66%) |
Jan 11, 2017 | 16.61 | 16.71 | 16.37 | 16.69 | 2,527,842 | +0.06(+0.37%) |
Jan 10, 2017 | 16.66 | 16.71 | 16.60 | 16.63 | 1,815,003 | +0.02(+0.09%) |
Jan 09, 2017 | 16.65 | 16.69 | 16.56 | 16.61 | 2,988,410 | -0.18(-1.06%) |
Jan 06, 2017 | 16.89 | 16.92 | 16.76 | 16.79 | 2,446,747 | -0.09(-0.54%) |
Jan 05, 2017 | 16.79 | 16.95 | 16.72 | 16.88 | 2,829,296 | +0.16(+0.95%) |
Jan 04, 2017 | 16.62 | 16.73 | 16.55 | 16.72 | 2,059,227 | +0.23(+1.40%) |
Jan 03, 2017 | 16.40 | 16.55 | 16.39 | 16.49 | 2,677,803 | +0.09(+0.53%) |
Dec 30, 2016 | 16.40 | 16.40 | 16.40 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 16.27 | 16.41 | 16.27 | 16.38 | 1,418,155 | +0.15(+0.91%) |
Dec 28, 2016 | 16.30 | 16.32 | 16.23 | 16.24 | 1,756,827 | -0.03(-0.19%) |
Dec 27, 2016 | 16.33 | 16.41 | 16.21 | 16.27 | 1,206,190 | -0.06(-0.35%) |
Dec 23, 2016 | 16.32 | 16.32 | 16.32 | 0 | -0.02(-0.12%) | |
Dec 22, 2016 | 16.19 | 16.35 | 16.14 | 16.34 | 2,005,975 | +0.08(+0.49%) |
Dec 21, 2016 | 16.28 | 16.36 | 16.24 | 16.26 | 1,577,815 | -0.03(-0.16%) |
Dec 20, 2016 | 16.21 | 16.34 | 16.21 | 16.29 | 2,157,776 | +0.05(+0.28%) |
Dec 19, 2016 | 16.29 | 16.36 | 16.22 | 16.24 | 2,121,797 | -0.04(-0.23%) |
Dec 16, 2016 | 16.34 | 16.44 | 16.19 | 16.28 | 3,159,692 | -0.03(-0.19%) |
Dec 15, 2016 | 16.25 | 16.42 | 16.24 | 16.31 | 2,337,334 | -0.04(-0.23%) |
Dec 14, 2016 | 16.81 | 16.82 | 16.33 | 16.35 | 3,357,303 | -0.42(-2.51%) |
Dec 13, 2016 | 16.85 | 16.89 | 16.76 | 16.77 | 2,530,038 | +0.22(+1.36%) |
Dec 12, 2016 | 16.43 | 16.56 | 16.43 | 16.55 | 2,688,801 | +0.19(+1.15%) |
Dec 09, 2016 | 16.31 | 16.39 | 16.27 | 16.36 | 1,989,519 | +0.04(+0.25%) |
Dec 08, 2016 | 16.27 | 16.35 | 16.19 | 16.32 | 2,168,941 | +0.06(+0.36%) |
Dec 07, 2016 | 16.01 | 16.28 | 15.98 | 16.26 | 2,293,006 | +0.22(+1.36%) |
Dec 06, 2016 | 16.01 | 16.05 | 15.93 | 16.04 | 2,984,501 | +0.00(+0.00%) |
Dec 05, 2016 | 16.01 | 16.10 | 15.96 | 16.04 | 2,364,883 | +0.09(+0.56%) |
Dec 02, 2016 | 15.89 | 16.01 | 15.83 | 15.95 | 2,611,090 | +0.14(+0.86%) |
Dec 01, 2016 | 15.99 | 15.99 | 15.79 | 15.81 | 2,486,516 | -0.09(-0.58%) |
Nov 30, 2016 | 16.12 | 16.15 | 15.91 | 15.91 | 2,097,443 | -0.17(-1.06%) |
Nov 29, 2016 | 15.98 | 16.09 | 15.94 | 16.08 | 1,938,412 | +0.09(+0.55%) |
Nov 28, 2016 | 16.00 | 16.02 | 15.93 | 15.99 | 2,022,311 | +0.06(+0.39%) |
Nov 25, 2016 | 15.83 | 15.93 | 15.83 | 15.93 | 1,299,072 | +0.10(+0.63%) |
Nov 23, 2016 | 15.83 | 15.83 | 15.83 | 0 | -0.01(-0.09%) | |
Nov 22, 2016 | 16.00 | 16.01 | 15.82 | 15.84 | 2,996,182 | -0.11(-0.72%) |
Nov 21, 2016 | 16.13 | 16.14 | 15.93 | 15.95 | 3,047,777 | -0.03(-0.19%) |
Nov 18, 2016 | 15.96 | 16.01 | 15.89 | 15.98 | 1,953,545 | +0.01(+0.05%) |
Nov 17, 2016 | 15.96 | 16.08 | 15.91 | 15.98 | 5,415,136 | +0.06(+0.35%) |
Nov 16, 2016 | 15.87 | 15.93 | 15.74 | 15.92 | 2,425,353 | +0.03(+0.21%) |
Nov 15, 2016 | 15.60 | 15.90 | 15.60 | 15.89 | 2,906,249 | +0.37(+2.38%) |
Nov 14, 2016 | 15.69 | 15.70 | 15.45 | 15.52 | 4,172,535 | -0.15(-0.94%) |
Nov 11, 2016 | 15.79 | 15.87 | 15.64 | 15.67 | 3,860,921 | -0.13(-0.80%) |
Nov 10, 2016 | 16.21 | 16.21 | 15.77 | 15.79 | 4,580,417 | -0.54(-3.32%) |
Nov 09, 2016 | 16.26 | 16.39 | 16.21 | 16.34 | 3,622,993 | -0.20(-1.23%) |
Nov 08, 2016 | 16.48 | 16.58 | 16.43 | 16.54 | 2,083,674 | +0.06(+0.34%) |
Nov 07, 2016 | 16.43 | 16.49 | 16.36 | 16.48 | 1,530,305 | +0.17(+1.02%) |
Nov 04, 2016 | 16.39 | 16.43 | 16.26 | 16.32 | 2,295,665 | -0.13(-0.76%) |
Nov 03, 2016 | 16.53 | 16.58 | 16.41 | 16.44 | 2,225,405 | -0.07(-0.45%) |
Nov 02, 2016 | 16.59 | 16.66 | 16.48 | 16.52 | 2,758,411 | -0.10(-0.58%) |