Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.22 | 17.42 | 17.07 | 17.41 | 803,211 | +0.19(+1.08%) |
Jan 30, 2017 | 17.18 | 17.39 | 16.65 | 17.22 | 876,784 | -0.37(-2.12%) |
Jan 27, 2017 | 17.79 | 17.79 | 17.42 | 17.59 | 597,972 | -0.21(-1.16%) |
Jan 26, 2017 | 17.99 | 18.11 | 17.64 | 17.80 | 748,224 | -0.06(-0.32%) |
Jan 25, 2017 | 17.88 | 18.20 | 17.77 | 17.86 | 580,331 | +0.15(+0.87%) |
Jan 24, 2017 | 17.13 | 17.84 | 17.13 | 17.70 | 920,617 | +0.77(+4.52%) |
Jan 23, 2017 | 16.90 | 17.06 | 16.84 | 16.94 | 249,133 | +0.04(+0.23%) |
Jan 20, 2017 | 16.78 | 16.99 | 16.77 | 16.90 | 407,584 | +0.16(+0.96%) |
Jan 19, 2017 | 16.99 | 17.06 | 16.72 | 16.74 | 280,922 | -0.23(-1.33%) |
Jan 18, 2017 | 17.06 | 17.06 | 16.83 | 16.96 | 388,749 | -0.11(-0.64%) |
Jan 17, 2017 | 17.03 | 17.20 | 16.84 | 17.07 | 295,089 | +0.01(+0.04%) |
Jan 13, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 17.13 | 17.13 | 16.58 | 17.01 | 405,521 | -0.12(-0.71%) |
Jan 11, 2017 | 16.89 | 17.15 | 16.68 | 17.13 | 322,064 | +0.22(+1.29%) |
Jan 10, 2017 | 16.74 | 17.01 | 16.66 | 16.92 | 309,542 | +0.23(+1.35%) |
Jan 09, 2017 | 16.72 | 16.82 | 16.49 | 16.69 | 464,695 | -0.08(-0.50%) |
Jan 06, 2017 | 17.27 | 17.35 | 16.70 | 16.77 | 820,087 | -0.46(-2.65%) |
Jan 05, 2017 | 17.06 | 17.27 | 16.95 | 17.23 | 438,429 | +0.06(+0.34%) |
Jan 04, 2017 | 16.84 | 17.22 | 16.82 | 17.17 | 469,114 | +0.41(+2.46%) |
Jan 03, 2017 | 16.72 | 16.81 | 16.45 | 16.76 | 1,063,386 | +0.24(+1.48%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | -0.22(-1.31%) | |
Dec 29, 2016 | 16.74 | 17.00 | 16.70 | 16.74 | 372,135 | +0.01(+0.04%) |
Dec 28, 2016 | 16.92 | 16.95 | 16.65 | 16.73 | 303,617 | -0.14(-0.80%) |
Dec 27, 2016 | 16.92 | 17.06 | 16.84 | 16.86 | 403,947 | +0.01(+0.08%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 17.15 | 17.22 | 16.82 | 16.86 | 270,509 | -0.28(-1.61%) |
Dec 21, 2016 | 17.00 | 17.25 | 16.98 | 17.14 | 322,321 | +0.06(+0.38%) |
Dec 20, 2016 | 17.11 | 17.21 | 17.01 | 17.08 | 276,262 | +0.01(+0.04%) |
Dec 19, 2016 | 17.26 | 17.39 | 16.96 | 17.07 | 526,719 | +0.03(+0.15%) |
Dec 16, 2016 | 16.68 | 17.15 | 16.58 | 17.04 | 2,075,182 | +0.42(+2.56%) |
Dec 15, 2016 | 16.95 | 17.37 | 16.50 | 16.62 | 838,493 | -0.26(-1.53%) |
Dec 14, 2016 | 17.21 | 17.35 | 16.83 | 16.88 | 495,377 | -0.35(-2.05%) |
Dec 13, 2016 | 17.41 | 17.50 | 17.12 | 17.23 | 345,920 | -0.04(-0.26%) |
Dec 12, 2016 | 17.34 | 17.51 | 17.18 | 17.28 | 659,671 | -0.19(-1.07%) |
Dec 09, 2016 | 17.75 | 17.75 | 17.31 | 17.46 | 980,608 | -0.27(-1.52%) |
Dec 08, 2016 | 17.27 | 17.75 | 17.27 | 17.73 | 594,056 | +0.42(+2.45%) |
Dec 07, 2016 | 16.83 | 17.38 | 16.71 | 17.31 | 614,505 | +0.45(+2.67%) |
Dec 06, 2016 | 16.74 | 16.90 | 16.52 | 16.86 | 726,042 | +0.35(+2.10%) |
Dec 05, 2016 | 16.52 | 16.67 | 16.41 | 16.51 | 537,766 | +0.13(+0.79%) |
Dec 02, 2016 | 16.57 | 16.90 | 16.35 | 16.38 | 520,146 | -0.73(-4.29%) |
Dec 01, 2016 | 17.41 | 17.48 | 17.01 | 17.12 | 508,192 | -0.19(-1.08%) |
Nov 30, 2016 | 17.60 | 17.62 | 17.16 | 17.30 | 814,108 | -0.24(-1.36%) |
Nov 29, 2016 | 17.35 | 17.57 | 17.24 | 17.54 | 718,723 | +0.22(+1.26%) |
Nov 28, 2016 | 17.30 | 17.40 | 17.07 | 17.32 | 582,410 | +0.00(+0.00%) |
Nov 25, 2016 | 17.21 | 17.42 | 17.01 | 17.32 | 203,528 | +0.15(+0.90%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.15(+0.91%) | |
Nov 22, 2016 | 17.01 | 17.08 | 16.88 | 17.01 | 437,975 | +0.06(+0.34%) |
Nov 21, 2016 | 17.09 | 17.22 | 16.86 | 16.95 | 610,455 | +0.00(+0.00%) |
Nov 18, 2016 | 16.86 | 17.00 | 16.77 | 16.95 | 549,076 | +0.10(+0.57%) |
Nov 17, 2016 | 16.62 | 17.19 | 16.75 | 16.86 | 1,117,676 | +0.24(+1.43%) |
Nov 16, 2016 | 16.50 | 16.74 | 16.43 | 16.62 | 1,234,932 | -0.04(-0.27%) |
Nov 15, 2016 | 16.45 | 16.68 | 16.06 | 16.66 | 926,590 | +0.15(+0.94%) |
Nov 14, 2016 | 16.39 | 16.62 | 16.12 | 16.51 | 1,193,094 | +0.28(+1.71%) |
Nov 11, 2016 | 15.96 | 16.34 | 15.96 | 16.23 | 882,015 | +0.26(+1.65%) |
Nov 10, 2016 | 15.44 | 16.01 | 15.28 | 15.97 | 1,143,336 | +0.64(+4.20%) |
Nov 09, 2016 | 14.74 | 15.40 | 14.68 | 15.33 | 952,715 | +0.34(+2.28%) |
Nov 08, 2016 | 14.90 | 15.09 | 14.70 | 14.98 | 466,799 | -0.10(-0.64%) |
Nov 07, 2016 | 15.15 | 15.24 | 14.97 | 15.08 | 670,018 | +0.24(+1.60%) |
Nov 04, 2016 | 14.67 | 15.18 | 14.61 | 14.84 | 753,039 | +0.20(+1.39%) |
Nov 03, 2016 | 14.60 | 14.78 | 14.50 | 14.64 | 528,514 | +0.09(+0.61%) |
Nov 02, 2016 | 14.21 | 14.64 | 14.21 | 14.55 | 892,918 | +0.19(+1.33%) |