Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.35 | 18.50 | 18.21 | 18.41 | 2,739,424 | -0.03(-0.14%) |
Jan 30, 2017 | 18.49 | 18.57 | 18.25 | 18.43 | 2,755,655 | -0.27(-1.46%) |
Jan 27, 2017 | 17.59 | 18.98 | 17.58 | 18.71 | 6,551,459 | -0.38(-1.99%) |
Jan 26, 2017 | 19.20 | 19.29 | 18.98 | 19.09 | 3,003,744 | -0.09(-0.46%) |
Jan 25, 2017 | 19.07 | 19.27 | 19.03 | 19.17 | 2,478,849 | +0.23(+1.21%) |
Jan 24, 2017 | 18.59 | 18.99 | 18.51 | 18.94 | 3,367,815 | +0.44(+2.38%) |
Jan 23, 2017 | 18.50 | 18.59 | 18.33 | 18.50 | 3,091,072 | -0.01(-0.05%) |
Jan 20, 2017 | 18.42 | 18.53 | 18.34 | 18.51 | 2,502,427 | +0.15(+0.79%) |
Jan 19, 2017 | 18.40 | 18.48 | 18.31 | 18.37 | 2,310,335 | -0.00(-0.02%) |
Jan 18, 2017 | 18.22 | 18.41 | 18.01 | 18.37 | 1,976,664 | +0.13(+0.72%) |
Jan 17, 2017 | 18.38 | 18.39 | 18.16 | 18.24 | 1,772,137 | -0.17(-0.91%) |
Jan 13, 2017 | 18.41 | 18.41 | 18.41 | 0 | +0.29(+1.61%) | |
Jan 12, 2017 | 18.16 | 18.21 | 17.84 | 18.12 | 1,847,201 | -0.09(-0.48%) |
Jan 11, 2017 | 18.23 | 18.24 | 18.04 | 18.20 | 2,228,802 | -0.01(-0.05%) |
Jan 10, 2017 | 17.91 | 18.24 | 17.89 | 18.21 | 2,188,841 | +0.34(+1.92%) |
Jan 09, 2017 | 18.11 | 18.26 | 17.81 | 17.87 | 1,658,118 | -0.21(-1.17%) |
Jan 06, 2017 | 18.02 | 18.22 | 17.91 | 18.08 | 2,742,367 | +0.10(+0.54%) |
Jan 05, 2017 | 18.18 | 18.20 | 17.81 | 17.98 | 1,933,452 | -0.24(-1.31%) |
Jan 04, 2017 | 17.85 | 18.30 | 17.80 | 18.22 | 4,015,357 | +0.44(+2.48%) |
Jan 03, 2017 | 17.37 | 17.78 | 17.33 | 17.78 | 2,800,909 | +0.51(+2.95%) |
Dec 30, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.24(-1.35%) | |
Dec 29, 2016 | 17.48 | 17.62 | 17.40 | 17.51 | 3,901,098 | +0.04(+0.20%) |
Dec 28, 2016 | 17.68 | 17.73 | 17.44 | 17.47 | 1,163,635 | -0.19(-1.09%) |
Dec 27, 2016 | 17.55 | 17.81 | 17.55 | 17.67 | 1,059,142 | +0.08(+0.45%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | +0.03(+0.15%) | |
Dec 22, 2016 | 17.79 | 17.81 | 17.47 | 17.56 | 4,273,933 | -0.18(-0.99%) |
Dec 21, 2016 | 17.61 | 17.79 | 17.52 | 17.74 | 1,936,040 | +0.20(+1.15%) |
Dec 20, 2016 | 17.57 | 17.68 | 17.47 | 17.54 | 2,029,649 | +0.00(+0.00%) |
Dec 19, 2016 | 17.55 | 17.58 | 17.40 | 17.54 | 2,594,209 | -0.07(-0.40%) |
Dec 16, 2016 | 17.69 | 17.81 | 17.55 | 17.61 | 5,164,068 | -0.06(-0.35%) |
Dec 15, 2016 | 17.62 | 17.83 | 17.49 | 17.67 | 2,686,454 | +0.02(+0.10%) |
Dec 14, 2016 | 17.70 | 17.82 | 17.50 | 17.65 | 3,887,292 | -0.13(-0.74%) |
Dec 13, 2016 | 17.54 | 17.89 | 17.47 | 17.78 | 3,867,901 | +0.36(+2.06%) |
Dec 12, 2016 | 17.33 | 17.44 | 17.24 | 17.42 | 1,997,582 | -0.04(-0.20%) |
Dec 09, 2016 | 17.44 | 17.54 | 17.36 | 17.46 | 1,710,177 | +0.03(+0.15%) |
Dec 08, 2016 | 17.18 | 17.45 | 17.06 | 17.43 | 2,444,357 | +0.24(+1.38%) |
Dec 07, 2016 | 16.64 | 17.26 | 16.62 | 17.19 | 2,913,451 | +0.56(+3.38%) |
Dec 06, 2016 | 16.54 | 16.67 | 16.46 | 16.63 | 1,798,683 | +0.11(+0.64%) |
Dec 05, 2016 | 16.47 | 16.57 | 16.38 | 16.53 | 2,102,513 | +0.18(+1.13%) |
Dec 02, 2016 | 16.62 | 16.67 | 16.23 | 16.34 | 2,357,222 | -0.32(-1.95%) |
Dec 01, 2016 | 16.23 | 16.67 | 16.19 | 16.67 | 3,545,188 | +0.45(+2.76%) |
Nov 30, 2016 | 16.14 | 16.32 | 15.93 | 16.22 | 1,881,332 | +0.18(+1.09%) |
Nov 29, 2016 | 16.03 | 16.17 | 15.99 | 16.04 | 1,615,971 | +0.04(+0.22%) |
Nov 28, 2016 | 16.19 | 16.24 | 15.99 | 16.01 | 2,262,555 | -0.21(-1.30%) |
Nov 25, 2016 | 16.18 | 16.23 | 16.16 | 16.22 | 592,863 | +0.06(+0.38%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 15.95 | 16.16 | 15.81 | 16.15 | 2,473,841 | +0.22(+1.38%) |
Nov 21, 2016 | 15.81 | 15.97 | 15.80 | 15.93 | 2,160,369 | +0.13(+0.83%) |
Nov 18, 2016 | 15.76 | 15.88 | 15.72 | 15.80 | 3,673,326 | -0.03(-0.17%) |
Nov 17, 2016 | 15.67 | 15.82 | 15.57 | 15.82 | 4,373,304 | +0.19(+1.23%) |
Nov 16, 2016 | 15.18 | 15.69 | 15.18 | 15.63 | 3,299,877 | +0.43(+2.83%) |
Nov 15, 2016 | 15.11 | 15.27 | 15.11 | 15.20 | 1,253,857 | +0.07(+0.46%) |
Nov 14, 2016 | 15.14 | 15.40 | 15.04 | 15.13 | 2,078,161 | +0.05(+0.35%) |
Nov 11, 2016 | 14.77 | 15.11 | 14.75 | 15.08 | 2,682,214 | +0.21(+1.42%) |
Nov 10, 2016 | 14.84 | 15.08 | 14.64 | 14.87 | 3,320,104 | +0.18(+1.25%) |
Nov 09, 2016 | 14.20 | 14.77 | 14.09 | 14.68 | 3,113,834 | -0.07(-0.48%) |
Nov 08, 2016 | 14.66 | 14.82 | 14.59 | 14.75 | 1,398,990 | +0.02(+0.12%) |
Nov 07, 2016 | 14.78 | 14.86 | 14.51 | 14.74 | 2,070,423 | +0.23(+1.57%) |
Nov 04, 2016 | 14.46 | 14.67 | 14.37 | 14.51 | 1,802,323 | +0.05(+0.36%) |
Nov 03, 2016 | 14.50 | 14.64 | 14.39 | 14.46 | 1,525,690 | -0.03(-0.18%) |
Nov 02, 2016 | 14.56 | 14.63 | 14.38 | 14.48 | 2,358,145 | -0.06(-0.42%) |