Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.45 | 16.33 | 15.38 | 16.18 | 1,514,092 | +0.67(+4.32%) |
Jan 30, 2017 | 15.92 | 15.92 | 15.49 | 15.51 | 884,056 | -0.45(-2.82%) |
Jan 27, 2017 | 15.88 | 16.17 | 15.76 | 15.96 | 488,324 | +0.04(+0.25%) |
Jan 26, 2017 | 16.16 | 16.25 | 15.85 | 15.92 | 633,819 | -0.27(-1.67%) |
Jan 25, 2017 | 16.16 | 16.82 | 16.07 | 16.19 | 1,177,629 | +0.18(+1.12%) |
Jan 24, 2017 | 15.85 | 16.08 | 15.60 | 16.01 | 1,130,603 | +0.17(+1.07%) |
Jan 23, 2017 | 15.62 | 15.96 | 15.54 | 15.84 | 921,395 | +0.18(+1.15%) |
Jan 20, 2017 | 15.48 | 15.74 | 15.36 | 15.66 | 1,541,930 | +0.20(+1.29%) |
Jan 19, 2017 | 15.77 | 15.80 | 15.37 | 15.46 | 948,540 | -0.33(-2.09%) |
Jan 18, 2017 | 15.44 | 15.86 | 15.41 | 15.79 | 1,423,108 | -0.02(-0.13%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.59 | 15.81 | 1,431,980 | -0.52(-3.18%) |
Jan 13, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.11 | 16.39 | 15.87 | 16.37 | 954,346 | +0.25(+1.55%) |
Jan 11, 2017 | 17.42 | 17.55 | 15.98 | 16.12 | 2,483,170 | -1.36(-7.78%) |
Jan 10, 2017 | 17.61 | 18.02 | 17.39 | 17.48 | 1,034,266 | -0.17(-0.96%) |
Jan 09, 2017 | 17.99 | 18.00 | 17.42 | 17.65 | 968,236 | -0.15(-0.84%) |
Jan 06, 2017 | 17.87 | 17.98 | 17.62 | 17.80 | 779,776 | +0.25(+1.42%) |
Jan 05, 2017 | 17.58 | 17.70 | 17.27 | 17.55 | 747,616 | -0.07(-0.40%) |
Jan 04, 2017 | 16.86 | 17.66 | 16.86 | 17.62 | 1,040,690 | +0.69(+4.08%) |
Jan 03, 2017 | 16.78 | 17.28 | 16.61 | 16.93 | 1,152,949 | +0.26(+1.56%) |
Dec 30, 2016 | 16.67 | 16.67 | 16.67 | 0 | -0.08(-0.48%) | |
Dec 29, 2016 | 16.64 | 16.85 | 16.56 | 16.75 | 534,528 | +0.07(+0.42%) |
Dec 28, 2016 | 17.02 | 17.15 | 16.64 | 16.68 | 607,450 | -0.33(-1.94%) |
Dec 27, 2016 | 17.14 | 17.50 | 16.91 | 17.01 | 1,097,320 | +0.13(+0.77%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.75(-4.25%) | |
Dec 22, 2016 | 17.85 | 17.93 | 17.58 | 17.63 | 981,973 | -0.26(-1.45%) |
Dec 21, 2016 | 18.42 | 18.45 | 17.88 | 17.89 | 619,740 | -0.48(-2.61%) |
Dec 20, 2016 | 18.20 | 18.51 | 18.09 | 18.37 | 658,278 | +0.19(+1.05%) |
Dec 19, 2016 | 18.76 | 18.81 | 18.14 | 18.18 | 1,006,856 | -0.62(-3.30%) |
Dec 16, 2016 | 18.07 | 18.82 | 17.91 | 18.80 | 2,421,293 | +0.82(+4.56%) |
Dec 15, 2016 | 17.66 | 18.00 | 17.46 | 17.98 | 781,728 | +0.32(+1.81%) |
Dec 14, 2016 | 18.00 | 18.33 | 17.60 | 17.66 | 1,033,496 | -0.27(-1.51%) |
Dec 13, 2016 | 17.78 | 18.41 | 17.67 | 17.93 | 1,339,605 | +0.28(+1.59%) |
Dec 12, 2016 | 17.35 | 17.82 | 17.29 | 17.65 | 855,769 | +0.25(+1.44%) |
Dec 09, 2016 | 17.00 | 17.62 | 16.99 | 17.40 | 954,547 | +0.41(+2.41%) |
Dec 08, 2016 | 16.84 | 17.05 | 16.58 | 16.99 | 981,887 | +0.22(+1.31%) |
Dec 07, 2016 | 17.11 | 17.30 | 16.65 | 16.77 | 1,196,398 | -0.54(-3.12%) |
Dec 06, 2016 | 16.97 | 17.34 | 16.89 | 17.31 | 803,623 | +0.16(+0.93%) |
Dec 05, 2016 | 16.84 | 17.31 | 16.67 | 17.15 | 1,343,846 | +0.49(+2.94%) |
Dec 02, 2016 | 16.59 | 16.98 | 16.47 | 16.66 | 654,868 | +0.02(+0.12%) |
Dec 01, 2016 | 16.60 | 16.85 | 16.22 | 16.64 | 1,051,970 | -0.05(-0.30%) |
Nov 30, 2016 | 17.34 | 17.34 | 16.59 | 16.69 | 838,956 | -0.41(-2.40%) |
Nov 29, 2016 | 16.99 | 17.25 | 16.95 | 17.10 | 558,652 | +0.17(+1.00%) |
Nov 28, 2016 | 17.37 | 17.39 | 16.77 | 16.93 | 803,377 | -0.53(-3.04%) |
Nov 25, 2016 | 17.20 | 17.47 | 17.11 | 17.46 | 432,403 | +0.24(+1.39%) |
Nov 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.17(+1.00%) | |
Nov 22, 2016 | 17.30 | 17.36 | 16.73 | 17.05 | 870,687 | -0.11(-0.64%) |
Nov 21, 2016 | 16.88 | 17.43 | 16.73 | 17.16 | 619,270 | +0.36(+2.14%) |
Nov 18, 2016 | 17.25 | 17.36 | 16.73 | 16.80 | 833,805 | -0.36(-2.10%) |
Nov 17, 2016 | 16.70 | 17.18 | 16.70 | 17.16 | 672,507 | +0.40(+2.39%) |
Nov 16, 2016 | 16.90 | 16.95 | 16.50 | 16.76 | 1,406,084 | -0.22(-1.30%) |
Nov 15, 2016 | 17.88 | 17.95 | 16.96 | 16.98 | 1,108,841 | -0.91(-5.09%) |
Nov 14, 2016 | 17.38 | 18.03 | 17.22 | 17.89 | 1,737,308 | +0.60(+3.47%) |
Nov 11, 2016 | 17.38 | 17.90 | 17.11 | 17.29 | 1,781,077 | -0.09(-0.52%) |
Nov 10, 2016 | 17.64 | 18.02 | 17.32 | 17.38 | 2,347,789 | +0.00(+0.00%) |
Nov 09, 2016 | 17.19 | 17.97 | 16.84 | 17.38 | 2,838,468 | +0.67(+4.01%) |
Nov 08, 2016 | 16.89 | 17.02 | 16.57 | 16.71 | 1,862,676 | -0.21(-1.24%) |
Nov 07, 2016 | 16.77 | 17.06 | 16.33 | 16.92 | 1,746,117 | +0.44(+2.67%) |
Nov 04, 2016 | 16.09 | 16.66 | 16.07 | 16.48 | 2,079,820 | +0.22(+1.35%) |
Nov 03, 2016 | 16.98 | 17.00 | 15.92 | 16.26 | 2,870,388 | -0.14(-0.85%) |
Nov 02, 2016 | 17.00 | 17.99 | 16.32 | 16.40 | 7,149,694 | -3.09(-15.85%) |