Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.96 | 17.38 | 16.70 | 17.32 | 1,576,054 | +0.33(+1.92%) |
Jan 30, 2017 | 16.89 | 17.03 | 16.65 | 17.00 | 1,065,123 | -0.15(-0.90%) |
Jan 27, 2017 | 17.30 | 17.38 | 17.10 | 17.15 | 1,042,453 | -0.15(-0.85%) |
Jan 26, 2017 | 17.25 | 17.56 | 17.25 | 17.30 | 1,014,524 | -0.20(-1.13%) |
Jan 25, 2017 | 17.42 | 17.56 | 17.34 | 17.50 | 1,012,443 | +0.22(+1.30%) |
Jan 24, 2017 | 16.79 | 17.38 | 16.65 | 17.27 | 1,694,960 | +0.66(+3.99%) |
Jan 23, 2017 | 16.53 | 16.74 | 16.41 | 16.61 | 983,147 | -0.06(-0.36%) |
Jan 20, 2017 | 16.83 | 16.83 | 16.57 | 16.67 | 1,478,822 | -0.12(-0.72%) |
Jan 19, 2017 | 16.88 | 16.99 | 16.69 | 16.79 | 1,506,594 | +0.00(+0.00%) |
Jan 18, 2017 | 16.56 | 16.79 | 16.41 | 16.79 | 1,774,465 | +0.28(+1.67%) |
Jan 17, 2017 | 16.49 | 16.63 | 16.43 | 16.51 | 1,383,124 | -0.11(-0.67%) |
Jan 13, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.06(+0.36%) | |
Jan 12, 2017 | 16.82 | 16.86 | 16.21 | 16.57 | 1,613,031 | -0.33(-1.94%) |
Jan 11, 2017 | 16.96 | 17.11 | 16.71 | 16.89 | 2,148,247 | -0.14(-0.81%) |
Jan 10, 2017 | 16.51 | 17.11 | 16.43 | 17.03 | 2,377,312 | +0.65(+3.94%) |
Jan 09, 2017 | 16.59 | 16.71 | 16.37 | 16.39 | 1,942,676 | -0.23(-1.40%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.61 | 16.62 | 1,454,780 | -0.31(-1.83%) |
Jan 05, 2017 | 16.96 | 17.04 | 16.71 | 16.93 | 2,249,142 | -0.12(-0.71%) |
Jan 04, 2017 | 16.58 | 17.07 | 16.58 | 17.05 | 2,739,655 | +0.55(+3.34%) |
Jan 03, 2017 | 16.69 | 16.74 | 16.31 | 16.50 | 1,518,771 | +0.17(+1.05%) |
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 16.21 | 16.40 | 16.12 | 16.32 | 681,650 | +0.10(+0.64%) |
Dec 28, 2016 | 16.60 | 16.69 | 16.19 | 16.21 | 942,299 | -0.32(-1.93%) |
Dec 27, 2016 | 16.39 | 16.61 | 16.38 | 16.53 | 758,483 | +0.16(+1.00%) |
Dec 23, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.79%) | |
Dec 22, 2016 | 16.38 | 16.52 | 16.19 | 16.24 | 1,600,138 | -0.32(-1.92%) |
Dec 21, 2016 | 16.61 | 16.71 | 16.36 | 16.56 | 1,667,635 | -0.08(-0.47%) |
Dec 20, 2016 | 16.89 | 16.89 | 16.48 | 16.64 | 2,087,185 | +0.31(+1.90%) |
Dec 19, 2016 | 16.14 | 16.33 | 15.89 | 16.33 | 1,737,926 | +0.12(+0.74%) |
Dec 16, 2016 | 16.32 | 16.55 | 16.16 | 16.21 | 3,603,503 | -0.04(-0.27%) |
Dec 15, 2016 | 16.14 | 16.46 | 16.09 | 16.25 | 1,834,002 | +0.06(+0.37%) |
Dec 14, 2016 | 16.67 | 16.74 | 16.18 | 16.19 | 2,368,983 | -0.65(-3.83%) |
Dec 13, 2016 | 16.83 | 16.94 | 16.63 | 16.83 | 2,131,139 | +0.03(+0.15%) |
Dec 12, 2016 | 16.98 | 17.03 | 16.58 | 16.81 | 1,832,936 | -0.17(-1.01%) |
Dec 09, 2016 | 16.86 | 17.04 | 16.78 | 16.98 | 2,084,979 | +0.09(+0.51%) |
Dec 08, 2016 | 16.74 | 16.99 | 16.63 | 16.89 | 2,218,047 | +0.16(+0.98%) |
Dec 07, 2016 | 16.13 | 16.90 | 16.07 | 16.73 | 2,289,028 | +0.68(+4.23%) |
Dec 06, 2016 | 15.45 | 16.05 | 15.43 | 16.05 | 3,483,801 | +0.52(+3.32%) |
Dec 05, 2016 | 15.06 | 15.54 | 14.97 | 15.53 | 2,551,280 | +0.71(+4.76%) |
Dec 02, 2016 | 14.48 | 14.94 | 14.48 | 14.83 | 2,296,472 | +0.01(+0.06%) |
Dec 01, 2016 | 15.44 | 15.44 | 14.72 | 14.82 | 6,527,177 | +0.29(+2.01%) |
Nov 30, 2016 | 14.95 | 14.95 | 14.52 | 14.53 | 1,338,897 | -0.02(-0.12%) |
Nov 29, 2016 | 14.45 | 14.61 | 14.30 | 14.55 | 1,211,181 | -0.01(-0.06%) |
Nov 28, 2016 | 14.83 | 14.98 | 14.43 | 14.55 | 1,207,032 | -0.34(-2.31%) |
Nov 25, 2016 | 14.98 | 15.07 | 14.81 | 14.90 | 504,210 | -0.03(-0.17%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.10(+0.70%) | |
Nov 22, 2016 | 14.71 | 14.84 | 14.53 | 14.82 | 1,802,124 | +0.20(+1.35%) |
Nov 21, 2016 | 14.85 | 15.09 | 14.55 | 14.62 | 2,261,842 | -0.01(-0.06%) |
Nov 18, 2016 | 14.25 | 14.64 | 14.11 | 14.63 | 2,859,475 | +0.39(+2.72%) |
Nov 17, 2016 | 14.22 | 14.26 | 14.09 | 14.24 | 1,652,731 | +0.10(+0.73%) |
Nov 16, 2016 | 13.89 | 14.14 | 13.89 | 14.14 | 1,827,106 | +0.10(+0.74%) |
Nov 15, 2016 | 14.00 | 14.16 | 13.78 | 14.04 | 1,554,906 | +0.03(+0.18%) |
Nov 14, 2016 | 13.98 | 14.44 | 13.87 | 14.01 | 2,215,390 | +0.15(+1.12%) |
Nov 11, 2016 | 13.47 | 13.88 | 13.25 | 13.86 | 4,063,961 | +0.34(+2.55%) |
Nov 10, 2016 | 13.17 | 13.81 | 13.01 | 13.51 | 6,000,288 | -0.07(-0.51%) |
Nov 09, 2016 | 12.98 | 13.65 | 12.50 | 13.58 | 3,761,896 | +0.34(+2.60%) |
Nov 08, 2016 | 13.45 | 13.45 | 13.16 | 13.24 | 1,912,155 | -0.28(-2.10%) |
Nov 07, 2016 | 13.38 | 13.59 | 13.26 | 13.52 | 3,230,462 | +0.59(+4.57%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.73 | 12.93 | 2,233,733 | +0.04(+0.33%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.76 | 12.89 | 2,233,104 | +0.10(+0.80%) |
Nov 02, 2016 | 12.91 | 13.18 | 12.76 | 12.78 | 2,110,093 | -0.23(-1.78%) |