Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.84 | 18.99 | 18.84 | 18.99 | 2,667,216 | -0.03(-0.14%) |
Jan 30, 2017 | 18.97 | 19.03 | 18.94 | 19.02 | 3,375,498 | +0.05(+0.28%) |
Jan 27, 2017 | 18.98 | 19.03 | 18.95 | 18.96 | 1,853,582 | +0.08(+0.42%) |
Jan 26, 2017 | 18.89 | 18.94 | 18.85 | 18.88 | 1,734,644 | -0.11(-0.56%) |
Jan 25, 2017 | 18.87 | 18.99 | 18.80 | 18.99 | 3,704,000 | +0.28(+1.52%) |
Jan 24, 2017 | 18.60 | 18.73 | 18.60 | 18.71 | 2,981,789 | +0.20(+1.05%) |
Jan 23, 2017 | 18.49 | 18.55 | 18.43 | 18.51 | 3,555,837 | +0.18(+0.97%) |
Jan 20, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 3,434,578 | -0.15(-0.82%) |
Jan 19, 2017 | 18.53 | 18.57 | 18.45 | 18.48 | 2,384,661 | +0.00(+0.00%) |
Jan 18, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 2,547,919 | -0.02(-0.10%) |
Jan 17, 2017 | 18.54 | 18.59 | 18.50 | 18.50 | 2,529,469 | -0.09(-0.48%) |
Jan 13, 2017 | 18.59 | 18.59 | 18.59 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 18.61 | 18.64 | 18.55 | 18.61 | 3,067,648 | +0.05(+0.29%) |
Jan 11, 2017 | 18.40 | 18.56 | 18.37 | 18.56 | 5,139,260 | +0.29(+1.60%) |
Jan 10, 2017 | 18.23 | 18.32 | 18.23 | 18.26 | 2,215,738 | +0.11(+0.59%) |
Jan 09, 2017 | 18.20 | 18.21 | 18.15 | 18.16 | 1,772,447 | -0.02(-0.10%) |
Jan 06, 2017 | 18.22 | 18.22 | 18.16 | 18.17 | 2,769,327 | -0.25(-1.35%) |
Jan 05, 2017 | 18.37 | 18.42 | 18.33 | 18.42 | 4,041,056 | +0.22(+1.22%) |
Jan 04, 2017 | 18.11 | 18.20 | 18.11 | 18.20 | 2,739,696 | +0.14(+0.79%) |
Jan 03, 2017 | 17.99 | 18.08 | 17.98 | 18.06 | 3,222,783 | +0.16(+0.89%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.05(+0.30%) | |
Dec 29, 2016 | 17.78 | 17.86 | 17.74 | 17.85 | 3,086,952 | +0.33(+1.87%) |
Dec 28, 2016 | 17.59 | 17.59 | 17.49 | 17.52 | 3,206,840 | -0.06(-0.35%) |
Dec 27, 2016 | 17.56 | 17.59 | 17.55 | 17.58 | 1,452,621 | +0.01(+0.05%) |
Dec 23, 2016 | 17.57 | 17.57 | 17.57 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.53 | 17.58 | 17.46 | 17.52 | 3,939,145 | -0.24(-1.35%) |
Dec 21, 2016 | 17.81 | 17.84 | 17.76 | 17.76 | 2,531,020 | -0.06(-0.35%) |
Dec 20, 2016 | 17.80 | 17.86 | 17.78 | 17.82 | 1,790,758 | -0.05(-0.30%) |
Dec 19, 2016 | 17.91 | 17.98 | 17.88 | 17.88 | 1,592,993 | -0.06(-0.35%) |
Dec 16, 2016 | 18.01 | 18.04 | 17.91 | 17.94 | 2,457,156 | -0.08(-0.44%) |
Dec 15, 2016 | 18.02 | 18.06 | 17.95 | 18.02 | 3,342,922 | +0.22(+1.24%) |
Dec 14, 2016 | 18.07 | 18.22 | 17.80 | 17.80 | 4,947,437 | -0.43(-2.38%) |
Dec 13, 2016 | 18.17 | 18.25 | 18.13 | 18.23 | 2,325,274 | +0.13(+0.73%) |
Dec 12, 2016 | 18.13 | 18.21 | 18.08 | 18.10 | 4,726,400 | -0.19(-1.02%) |
Dec 09, 2016 | 18.27 | 18.32 | 18.24 | 18.28 | 2,550,835 | -0.01(-0.05%) |
Dec 08, 2016 | 18.34 | 18.38 | 18.27 | 18.29 | 4,971,880 | +0.13(+0.73%) |
Dec 07, 2016 | 17.99 | 18.17 | 17.99 | 18.16 | 3,001,933 | +0.14(+0.79%) |
Dec 06, 2016 | 17.96 | 18.04 | 17.93 | 18.02 | 9,062,138 | +0.20(+1.14%) |
Dec 05, 2016 | 17.72 | 17.82 | 17.72 | 17.81 | 4,882,590 | +0.19(+1.11%) |
Dec 02, 2016 | 17.63 | 17.77 | 17.62 | 17.62 | 4,628,449 | -0.15(-0.85%) |
Dec 01, 2016 | 17.81 | 17.87 | 17.73 | 17.77 | 3,612,769 | -0.16(-0.89%) |
Nov 30, 2016 | 18.00 | 18.01 | 17.92 | 17.93 | 5,050,226 | +0.13(+0.75%) |
Nov 29, 2016 | 17.72 | 17.82 | 17.69 | 17.80 | 2,611,056 | +0.07(+0.40%) |
Nov 28, 2016 | 17.70 | 17.75 | 17.66 | 17.73 | 3,405,719 | +0.08(+0.45%) |
Nov 25, 2016 | 17.65 | 17.71 | 17.62 | 17.65 | 3,539,715 | +0.38(+2.21%) |
Nov 23, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.14(-0.81%) | |
Nov 22, 2016 | 17.43 | 17.44 | 17.33 | 17.41 | 4,268,605 | +0.09(+0.51%) |
Nov 21, 2016 | 17.28 | 17.35 | 17.27 | 17.32 | 5,643,280 | -0.15(-0.86%) |
Nov 18, 2016 | 17.59 | 17.61 | 17.45 | 17.47 | 5,022,682 | -0.09(-0.50%) |
Nov 17, 2016 | 17.51 | 17.65 | 17.50 | 17.56 | 4,464,684 | +0.04(+0.25%) |
Nov 16, 2016 | 17.48 | 17.55 | 17.46 | 17.51 | 6,779,816 | -0.26(-1.45%) |
Nov 15, 2016 | 17.54 | 17.80 | 17.51 | 17.77 | 7,874,876 | +0.13(+0.75%) |
Nov 14, 2016 | 17.74 | 17.74 | 17.54 | 17.64 | 6,040,427 | -0.06(-0.35%) |
Nov 11, 2016 | 17.83 | 17.95 | 17.58 | 17.70 | 13,852,595 | -0.68(-3.71%) |
Nov 10, 2016 | 18.63 | 18.63 | 18.19 | 18.38 | 11,483,810 | -0.26(-1.38%) |
Nov 09, 2016 | 18.55 | 18.66 | 18.37 | 18.64 | 10,666,559 | +0.09(+0.48%) |
Nov 08, 2016 | 18.88 | 18.94 | 18.54 | 18.55 | 12,153,207 | -0.43(-2.29%) |
Nov 07, 2016 | 18.72 | 18.98 | 18.72 | 18.98 | 5,923,448 | +0.55(+2.98%) |
Nov 04, 2016 | 18.57 | 18.59 | 18.43 | 18.43 | 3,692,276 | -0.33(-1.75%) |
Nov 03, 2016 | 18.77 | 18.83 | 18.69 | 18.76 | 3,172,139 | -0.05(-0.28%) |
Nov 02, 2016 | 18.96 | 19.03 | 18.78 | 18.82 | 5,166,339 | -0.35(-1.80%) |