Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.88 | 18.37 | 17.77 | 18.19 | 946,885 | +0.18(+1.00%) |
Jan 30, 2017 | 18.01 | 18.11 | 17.89 | 18.01 | 970,087 | -0.13(-0.71%) |
Jan 27, 2017 | 18.20 | 18.25 | 18.07 | 18.14 | 2,085,959 | -0.43(-2.31%) |
Jan 26, 2017 | 18.37 | 18.74 | 18.28 | 18.57 | 1,089,423 | +0.26(+1.40%) |
Jan 25, 2017 | 17.99 | 18.39 | 17.84 | 18.31 | 1,528,288 | +0.47(+2.64%) |
Jan 24, 2017 | 17.68 | 17.99 | 17.65 | 17.84 | 932,393 | +0.11(+0.63%) |
Jan 23, 2017 | 17.82 | 17.88 | 17.59 | 17.73 | 857,518 | -0.09(-0.48%) |
Jan 20, 2017 | 17.84 | 17.95 | 17.67 | 17.82 | 1,006,426 | +0.00(+0.00%) |
Jan 19, 2017 | 17.51 | 18.42 | 17.46 | 17.82 | 3,917,302 | -0.34(-1.89%) |
Jan 18, 2017 | 18.04 | 18.25 | 17.73 | 18.16 | 611,621 | +0.14(+0.76%) |
Jan 17, 2017 | 18.33 | 18.34 | 17.94 | 18.02 | 828,637 | -0.33(-1.77%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 18.44 | 18.50 | 18.19 | 18.36 | 749,098 | -0.01(-0.05%) |
Jan 11, 2017 | 18.17 | 18.40 | 18.07 | 18.37 | 1,550,978 | +0.26(+1.42%) |
Jan 10, 2017 | 18.37 | 18.37 | 17.96 | 18.11 | 689,703 | -0.15(-0.84%) |
Jan 09, 2017 | 18.39 | 18.54 | 18.22 | 18.26 | 1,044,902 | -0.09(-0.47%) |
Jan 06, 2017 | 17.65 | 18.41 | 17.55 | 18.35 | 1,804,981 | +0.79(+4.49%) |
Jan 05, 2017 | 17.43 | 17.64 | 17.30 | 17.56 | 1,136,455 | +0.03(+0.20%) |
Jan 04, 2017 | 17.27 | 17.81 | 16.97 | 17.53 | 2,609,535 | +0.67(+3.96%) |
Jan 03, 2017 | 16.62 | 17.00 | 16.62 | 16.86 | 1,191,486 | +0.27(+1.65%) |
Dec 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,547 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.28 | 16.42 | 731,585 | +0.03(+0.16%) |
Dec 27, 2016 | 16.40 | 16.46 | 16.27 | 16.40 | 476,679 | -0.01(-0.05%) |
Dec 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.28 | 16.50 | 606,430 | -0.22(-1.33%) |
Dec 21, 2016 | 16.77 | 16.81 | 16.58 | 16.72 | 461,962 | -0.11(-0.66%) |
Dec 20, 2016 | 16.76 | 16.88 | 16.67 | 16.83 | 1,340,565 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.70 | 1,009,842 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.89 | 1,119,089 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,240 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.58 | 16.84 | 751,843 | -0.33(-1.95%) |
Dec 13, 2016 | 17.43 | 17.43 | 16.82 | 17.18 | 1,564,745 | -0.11(-0.64%) |
Dec 12, 2016 | 17.83 | 17.85 | 17.17 | 17.29 | 1,188,007 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.13 | 17.40 | 17.87 | 1,567,746 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.72 | 17.12 | 17.55 | 1,647,917 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.13 | 2,397,863 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.41 | 16.52 | 1,838,488 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.83 | 16.43 | 16.49 | 745,879 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.70 | 16.34 | 16.54 | 765,399 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.64 | 1,094,234 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.47 | 16.50 | 1,034,740 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.52 | 1,347,322 | -0.12(-0.72%) |
Nov 28, 2016 | 17.13 | 17.13 | 16.53 | 16.64 | 916,525 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.13 | 553,783 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.71 | 781,145 | +0.03(+0.15%) |
Nov 21, 2016 | 16.70 | 16.72 | 16.39 | 16.69 | 696,165 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.65 | 16.27 | 16.60 | 918,450 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.17 | 16.27 | 1,058,023 | -0.16(-0.99%) |
Nov 16, 2016 | 16.53 | 16.61 | 16.06 | 16.43 | 1,633,479 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,024,120 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.76 | 16.32 | 16.32 | 1,474,022 | -0.16(-0.99%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.35 | 16.48 | 1,047,483 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.51 | 16.35 | 2,193,379 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,236 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.58 | 15.22 | 15.47 | 438,771 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.52 | 15.27 | 15.37 | 517,183 | +0.23(+1.53%) |
Nov 04, 2016 | 15.22 | 15.47 | 15.12 | 15.14 | 437,603 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.46 | 15.23 | 15.32 | 407,423 | -0.04(-0.28%) |
Nov 02, 2016 | 15.40 | 15.50 | 15.33 | 15.36 | 320,809 | -0.04(-0.28%) |