Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.80 | 17.88 | 17.57 | 17.75 | 16,484,757 | +0.03(+0.19%) |
Jan 30, 2017 | 17.85 | 17.88 | 17.54 | 17.72 | 7,110,010 | -0.10(-0.58%) |
Jan 27, 2017 | 17.89 | 17.95 | 17.71 | 17.82 | 7,189,196 | -0.07(-0.38%) |
Jan 26, 2017 | 17.61 | 17.96 | 17.44 | 17.89 | 11,149,652 | +0.25(+1.44%) |
Jan 25, 2017 | 17.70 | 17.74 | 17.53 | 17.64 | 10,908,798 | +0.08(+0.47%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.50 | 17.55 | 8,237,443 | -0.16(-0.93%) |
Jan 23, 2017 | 17.55 | 17.73 | 17.46 | 17.72 | 6,467,577 | +0.17(+0.98%) |
Jan 20, 2017 | 17.59 | 17.72 | 17.52 | 17.55 | 7,089,296 | +0.04(+0.24%) |
Jan 19, 2017 | 17.55 | 17.59 | 17.44 | 17.50 | 6,357,627 | +0.02(+0.12%) |
Jan 18, 2017 | 17.57 | 17.64 | 17.45 | 17.48 | 8,510,132 | +0.00(+0.00%) |
Jan 17, 2017 | 17.34 | 17.52 | 17.19 | 17.48 | 11,295,545 | +0.14(+0.83%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.05(+0.32%) | |
Jan 12, 2017 | 17.28 | 17.30 | 17.09 | 17.28 | 10,693,833 | -0.04(-0.24%) |
Jan 11, 2017 | 17.37 | 17.40 | 17.12 | 17.33 | 8,109,828 | +0.03(+0.16%) |
Jan 10, 2017 | 17.40 | 17.41 | 17.22 | 17.30 | 12,054,619 | -0.02(-0.12%) |
Jan 09, 2017 | 17.46 | 17.51 | 17.29 | 17.32 | 9,855,388 | -0.10(-0.59%) |
Jan 06, 2017 | 17.50 | 17.51 | 17.38 | 17.42 | 8,356,240 | -0.08(-0.47%) |
Jan 05, 2017 | 17.52 | 17.62 | 17.26 | 17.50 | 11,539,638 | +0.01(+0.08%) |
Jan 04, 2017 | 17.50 | 17.61 | 17.39 | 17.49 | 15,213,805 | +0.09(+0.51%) |
Jan 03, 2017 | 16.72 | 17.46 | 16.65 | 17.40 | 25,311,146 | +1.08(+6.60%) |
Dec 30, 2016 | 16.32 | 16.32 | 16.32 | 0 | -0.17(-1.04%) | |
Dec 29, 2016 | 16.50 | 16.60 | 16.38 | 16.50 | 6,638,098 | +0.00(+0.00%) |
Dec 28, 2016 | 16.59 | 16.64 | 16.44 | 16.50 | 7,381,644 | -0.08(-0.46%) |
Dec 27, 2016 | 16.50 | 16.69 | 16.45 | 16.57 | 5,765,365 | +0.05(+0.33%) |
Dec 23, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.13(+0.80%) | |
Dec 22, 2016 | 16.34 | 16.44 | 16.25 | 16.39 | 8,753,542 | +0.07(+0.42%) |
Dec 21, 2016 | 16.54 | 16.61 | 16.32 | 16.32 | 9,091,186 | -0.25(-1.49%) |
Dec 20, 2016 | 16.58 | 16.76 | 16.50 | 16.56 | 9,621,940 | -0.04(-0.25%) |
Dec 19, 2016 | 16.63 | 16.69 | 16.50 | 16.61 | 8,579,499 | +0.01(+0.08%) |
Dec 16, 2016 | 16.49 | 16.60 | 16.34 | 16.59 | 16,583,680 | +0.14(+0.83%) |
Dec 15, 2016 | 16.37 | 16.47 | 16.14 | 16.45 | 14,245,922 | +0.07(+0.42%) |
Dec 14, 2016 | 16.75 | 16.78 | 16.35 | 16.39 | 12,538,493 | -0.38(-2.29%) |
Dec 13, 2016 | 16.57 | 16.78 | 16.52 | 16.77 | 15,676,230 | +0.34(+2.09%) |
Dec 12, 2016 | 16.65 | 16.75 | 16.38 | 16.43 | 10,529,742 | -0.13(-0.79%) |
Dec 09, 2016 | 16.56 | 16.65 | 16.52 | 16.56 | 11,599,728 | -0.01(-0.04%) |
Dec 08, 2016 | 16.71 | 16.81 | 16.50 | 16.56 | 10,475,825 | -0.10(-0.62%) |
Dec 07, 2016 | 16.60 | 16.79 | 16.47 | 16.67 | 9,864,980 | +0.19(+1.12%) |
Dec 06, 2016 | 16.63 | 16.65 | 16.31 | 16.48 | 8,746,851 | -0.12(-0.74%) |
Dec 05, 2016 | 16.39 | 16.62 | 16.27 | 16.61 | 14,548,720 | +0.19(+1.13%) |
Dec 02, 2016 | 16.31 | 16.45 | 16.19 | 16.42 | 8,700,055 | +0.12(+0.76%) |
Dec 01, 2016 | 16.16 | 16.34 | 15.95 | 16.30 | 15,386,529 | +0.15(+0.94%) |
Nov 30, 2016 | 16.65 | 16.69 | 16.15 | 16.15 | 19,030,210 | -0.47(-2.85%) |
Nov 29, 2016 | 16.92 | 16.97 | 16.61 | 16.62 | 12,184,358 | -0.30(-1.74%) |
Nov 28, 2016 | 16.93 | 17.05 | 16.86 | 16.91 | 10,932,037 | -0.01(-0.08%) |
Nov 25, 2016 | 16.87 | 17.04 | 16.83 | 16.93 | 5,749,337 | +0.18(+1.07%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | -0.21(-1.21%) | |
Nov 22, 2016 | 17.35 | 17.40 | 16.95 | 16.96 | 15,432,312 | -0.20(-1.18%) |
Nov 21, 2016 | 16.75 | 17.17 | 16.70 | 17.16 | 16,434,975 | +0.50(+3.03%) |
Nov 18, 2016 | 16.42 | 16.68 | 16.33 | 16.65 | 14,674,389 | +0.36(+2.18%) |
Nov 17, 2016 | 16.56 | 16.68 | 16.30 | 16.30 | 13,028,346 | -0.17(-1.06%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.40 | 16.47 | 12,967,866 | -0.13(-0.81%) |
Nov 15, 2016 | 16.46 | 16.65 | 16.16 | 16.61 | 18,985,534 | +0.28(+1.69%) |
Nov 14, 2016 | 16.41 | 16.43 | 16.14 | 16.33 | 18,288,246 | +0.34(+2.14%) |
Nov 11, 2016 | 16.01 | 16.12 | 15.84 | 15.99 | 14,222,077 | -0.01(-0.04%) |
Nov 10, 2016 | 16.53 | 16.55 | 15.99 | 15.99 | 22,403,100 | -0.32(-1.98%) |
Nov 09, 2016 | 16.06 | 16.40 | 15.97 | 16.32 | 15,525,227 | +0.09(+0.54%) |
Nov 08, 2016 | 15.91 | 16.37 | 15.87 | 16.23 | 22,858,052 | +0.56(+3.60%) |
Nov 07, 2016 | 15.69 | 15.75 | 15.47 | 15.67 | 32,432,116 | +0.18(+1.17%) |
Nov 04, 2016 | 15.65 | 15.83 | 15.40 | 15.48 | 32,203,658 | +0.03(+0.22%) |
Nov 03, 2016 | 16.06 | 16.26 | 15.36 | 15.45 | 44,715,508 | -0.79(-4.88%) |
Nov 02, 2016 | 16.79 | 16.85 | 16.24 | 16.24 | 31,449,198 | -0.53(-3.16%) |