Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.85 | 16.89 | 16.83 | 16.86 | 3,183,775 | +0.01(+0.05%) |
Jan 30, 2017 | 16.88 | 16.88 | 16.79 | 16.86 | 1,993,075 | -0.02(-0.14%) |
Jan 27, 2017 | 16.93 | 16.96 | 16.83 | 16.88 | 5,331,462 | +0.02(+0.14%) |
Jan 26, 2017 | 16.82 | 16.93 | 16.80 | 16.86 | 8,436,192 | +0.04(+0.24%) |
Jan 25, 2017 | 16.74 | 16.82 | 16.73 | 16.82 | 9,883,686 | +0.08(+0.48%) |
Jan 24, 2017 | 16.65 | 16.75 | 16.64 | 16.74 | 3,348,792 | +0.08(+0.48%) |
Jan 23, 2017 | 16.58 | 16.66 | 16.56 | 16.66 | 3,040,870 | +0.03(+0.19%) |
Jan 20, 2017 | 16.63 | 16.63 | 16.54 | 16.62 | 2,971,446 | +0.00(+0.00%) |
Jan 19, 2017 | 16.62 | 16.68 | 16.58 | 16.62 | 4,958,431 | -0.03(-0.19%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.66 | 16.66 | 3,565,288 | +0.11(+0.68%) |
Jan 17, 2017 | 16.53 | 16.56 | 16.50 | 16.54 | 3,407,217 | +0.02(+0.15%) |
Jan 13, 2017 | 16.52 | 16.52 | 16.52 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.54 | 16.54 | 16.39 | 16.43 | 26,732,690 | -0.23(-1.40%) |
Jan 11, 2017 | 16.66 | 16.73 | 16.62 | 16.66 | 4,344,277 | +0.07(+0.44%) |
Jan 10, 2017 | 16.51 | 16.68 | 16.50 | 16.59 | 5,469,419 | +0.30(+1.87%) |
Jan 09, 2017 | 16.30 | 16.32 | 16.28 | 16.29 | 1,622,139 | +0.07(+0.45%) |
Jan 06, 2017 | 16.22 | 16.25 | 16.17 | 16.22 | 2,636,196 | -0.06(-0.39%) |
Jan 05, 2017 | 16.12 | 16.34 | 16.12 | 16.28 | 10,855,567 | +0.30(+1.86%) |
Jan 04, 2017 | 15.90 | 15.99 | 15.90 | 15.98 | 7,469,700 | +0.10(+0.66%) |
Jan 03, 2017 | 15.89 | 15.93 | 15.83 | 15.88 | 3,002,133 | +0.26(+1.64%) |
Dec 30, 2016 | 15.62 | 15.62 | 15.62 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.52 | 15.59 | 15.51 | 15.58 | 4,347,687 | +0.10(+0.62%) |
Dec 28, 2016 | 15.58 | 15.59 | 15.45 | 15.49 | 7,991,188 | -0.10(-0.62%) |
Dec 27, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 4,776,572 | +0.00(+0.00%) |
Dec 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | -0.06(-0.36%) | |
Dec 22, 2016 | 15.64 | 15.66 | 15.59 | 15.64 | 2,840,565 | -0.02(-0.15%) |
Dec 21, 2016 | 15.70 | 15.72 | 15.65 | 15.66 | 1,906,750 | -0.03(-0.21%) |
Dec 20, 2016 | 15.72 | 15.75 | 15.68 | 15.69 | 2,563,096 | +0.00(+0.00%) |
Dec 19, 2016 | 15.73 | 15.74 | 15.69 | 15.69 | 2,170,924 | -0.13(-0.85%) |
Dec 16, 2016 | 15.88 | 15.88 | 15.78 | 15.83 | 4,084,934 | -0.09(-0.55%) |
Dec 15, 2016 | 15.90 | 15.97 | 15.88 | 15.92 | 4,148,718 | -0.10(-0.60%) |
Dec 14, 2016 | 16.14 | 16.23 | 15.97 | 16.01 | 5,960,774 | -0.28(-1.70%) |
Dec 13, 2016 | 16.19 | 16.31 | 16.19 | 16.29 | 2,818,073 | +0.19(+1.18%) |
Dec 12, 2016 | 16.14 | 16.19 | 16.07 | 16.10 | 4,003,141 | -0.25(-1.51%) |
Dec 09, 2016 | 16.38 | 16.38 | 16.33 | 16.34 | 4,899,235 | -0.11(-0.68%) |
Dec 08, 2016 | 16.46 | 16.60 | 16.45 | 16.46 | 4,693,351 | -0.18(-1.10%) |
Dec 07, 2016 | 16.52 | 16.65 | 16.49 | 16.64 | 3,809,332 | +0.11(+0.67%) |
Dec 06, 2016 | 16.50 | 16.54 | 16.46 | 16.53 | 3,670,773 | +0.01(+0.05%) |
Dec 05, 2016 | 16.48 | 16.54 | 16.47 | 16.52 | 2,424,937 | +0.06(+0.39%) |
Dec 02, 2016 | 16.45 | 16.53 | 16.41 | 16.46 | 3,018,338 | -0.19(-1.14%) |
Dec 01, 2016 | 16.68 | 16.73 | 16.62 | 16.65 | 3,247,385 | -0.15(-0.90%) |
Nov 30, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 3,671,671 | +0.12(+0.71%) |
Nov 29, 2016 | 16.65 | 16.71 | 16.63 | 16.68 | 2,788,717 | +0.10(+0.57%) |
Nov 28, 2016 | 16.63 | 16.66 | 16.57 | 16.58 | 1,496,740 | -0.07(-0.43%) |
Nov 25, 2016 | 16.68 | 16.68 | 16.63 | 16.65 | 1,679,649 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.64 | 16.69 | 16.57 | 16.68 | 8,301,594 | +0.13(+0.77%) |
Nov 21, 2016 | 16.50 | 16.55 | 16.48 | 16.55 | 3,027,070 | +0.07(+0.43%) |
Nov 18, 2016 | 16.53 | 16.53 | 16.42 | 16.48 | 3,259,754 | +0.05(+0.29%) |
Nov 17, 2016 | 16.37 | 16.46 | 16.37 | 16.43 | 3,710,263 | +0.18(+1.12%) |
Nov 16, 2016 | 16.26 | 16.27 | 16.20 | 16.25 | 10,941,562 | -0.24(-1.44%) |
Nov 15, 2016 | 16.35 | 16.49 | 16.33 | 16.49 | 4,469,868 | +0.15(+0.92%) |
Nov 14, 2016 | 16.29 | 16.42 | 16.27 | 16.34 | 3,502,435 | -0.17(-1.06%) |
Nov 11, 2016 | 16.50 | 16.57 | 16.35 | 16.51 | 5,419,885 | -0.12(-0.72%) |
Nov 10, 2016 | 16.78 | 16.78 | 16.55 | 16.63 | 8,120,394 | -0.04(-0.24%) |
Nov 09, 2016 | 16.66 | 16.87 | 16.65 | 16.67 | 12,959,943 | -0.25(-1.45%) |
Nov 08, 2016 | 16.83 | 17.00 | 16.79 | 16.92 | 3,078,590 | +0.11(+0.66%) |
Nov 07, 2016 | 16.78 | 16.89 | 16.77 | 16.80 | 15,127,743 | +0.04(+0.24%) |
Nov 04, 2016 | 16.77 | 16.84 | 16.75 | 16.77 | 6,863,801 | -0.21(-1.26%) |
Nov 03, 2016 | 17.00 | 17.04 | 16.94 | 16.98 | 3,045,911 | -0.06(-0.37%) |
Nov 02, 2016 | 17.10 | 17.12 | 16.96 | 17.04 | 5,288,923 | -0.14(-0.83%) |