Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.67 | 21.05 | 19.51 | 20.79 | 5,158,910 | +1.05(+5.34%) |
Jan 30, 2017 | 19.79 | 19.88 | 19.17 | 19.74 | 2,135,660 | -0.24(-1.22%) |
Jan 27, 2017 | 20.05 | 20.10 | 19.64 | 19.98 | 1,721,027 | -0.16(-0.78%) |
Jan 26, 2017 | 20.09 | 20.26 | 19.77 | 20.14 | 3,060,828 | +0.02(+0.08%) |
Jan 25, 2017 | 20.27 | 20.46 | 19.86 | 20.12 | 2,526,068 | +0.06(+0.31%) |
Jan 24, 2017 | 19.57 | 20.39 | 19.54 | 20.06 | 5,732,803 | +0.68(+3.53%) |
Jan 23, 2017 | 19.36 | 19.80 | 19.17 | 19.38 | 2,492,948 | -0.29(-1.48%) |
Jan 20, 2017 | 19.13 | 19.68 | 19.02 | 19.67 | 3,445,680 | +0.57(+3.01%) |
Jan 19, 2017 | 19.61 | 19.85 | 18.83 | 19.09 | 3,808,039 | -0.60(-3.04%) |
Jan 18, 2017 | 19.36 | 19.79 | 19.23 | 19.69 | 3,277,177 | +0.43(+2.21%) |
Jan 17, 2017 | 19.58 | 19.58 | 19.05 | 19.27 | 3,611,826 | -0.32(-1.65%) |
Jan 13, 2017 | 19.59 | 19.59 | 19.59 | 0 | +0.42(+2.18%) | |
Jan 12, 2017 | 19.35 | 19.36 | 18.41 | 19.17 | 2,734,969 | -0.18(-0.94%) |
Jan 11, 2017 | 18.45 | 19.37 | 18.43 | 19.35 | 4,457,312 | +0.98(+5.31%) |
Jan 10, 2017 | 17.47 | 18.39 | 17.47 | 18.38 | 4,063,134 | +0.84(+4.80%) |
Jan 09, 2017 | 16.87 | 17.68 | 16.70 | 17.54 | 4,906,527 | +0.58(+3.44%) |
Jan 06, 2017 | 17.39 | 17.49 | 16.72 | 16.95 | 3,866,691 | -0.27(-1.55%) |
Jan 05, 2017 | 17.32 | 17.79 | 16.39 | 17.22 | 10,433,792 | -0.26(-1.49%) |
Jan 04, 2017 | 17.08 | 18.05 | 17.06 | 17.48 | 44,208,828 | +0.78(+4.66%) |
Jan 03, 2017 | 16.99 | 17.45 | 16.34 | 16.70 | 6,111,356 | -0.68(-3.94%) |
Dec 30, 2016 | 17.39 | 17.39 | 17.39 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.62 | 17.88 | 17.47 | 17.59 | 1,709,572 | -0.04(-0.22%) |
Dec 28, 2016 | 17.96 | 18.34 | 17.58 | 17.63 | 2,075,990 | -0.28(-1.54%) |
Dec 27, 2016 | 18.10 | 18.45 | 17.76 | 17.91 | 1,736,721 | -0.22(-1.22%) |
Dec 23, 2016 | 18.13 | 18.13 | 18.13 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.35 | 18.54 | 17.23 | 17.91 | 6,585,774 | -0.53(-2.86%) |
Dec 21, 2016 | 19.61 | 20.06 | 17.13 | 18.44 | 14,409,221 | -1.28(-6.50%) |
Dec 20, 2016 | 19.47 | 19.91 | 19.35 | 19.72 | 2,063,132 | +0.24(+1.25%) |
Dec 19, 2016 | 19.06 | 19.72 | 19.01 | 19.48 | 3,267,892 | +0.48(+2.53%) |
Dec 16, 2016 | 20.01 | 20.11 | 18.97 | 19.00 | 7,581,890 | -0.95(-4.77%) |
Dec 15, 2016 | 19.55 | 20.35 | 19.38 | 19.95 | 3,604,121 | +0.38(+1.93%) |
Dec 14, 2016 | 19.16 | 19.98 | 18.94 | 19.57 | 3,070,436 | +0.21(+1.10%) |
Dec 13, 2016 | 18.83 | 19.59 | 18.79 | 19.36 | 4,471,868 | +0.61(+3.27%) |
Dec 12, 2016 | 20.14 | 20.23 | 18.69 | 18.75 | 7,245,905 | -1.89(-9.15%) |
Dec 09, 2016 | 21.25 | 21.48 | 20.32 | 20.64 | 3,815,139 | -0.58(-2.74%) |
Dec 08, 2016 | 20.54 | 21.25 | 20.52 | 21.22 | 4,284,027 | +0.70(+3.41%) |
Dec 07, 2016 | 20.54 | 20.75 | 20.23 | 20.52 | 3,662,282 | +0.02(+0.08%) |
Dec 06, 2016 | 20.41 | 20.53 | 19.95 | 20.50 | 3,255,307 | +0.14(+0.70%) |
Dec 05, 2016 | 19.83 | 20.46 | 19.77 | 20.36 | 4,350,900 | +0.66(+3.36%) |
Dec 02, 2016 | 19.36 | 19.81 | 19.09 | 19.70 | 2,523,930 | +0.33(+1.71%) |
Dec 01, 2016 | 19.60 | 19.67 | 19.18 | 19.37 | 3,815,835 | -0.09(-0.45%) |
Nov 30, 2016 | 18.69 | 19.57 | 18.60 | 19.46 | 3,768,642 | +0.87(+4.66%) |
Nov 29, 2016 | 18.02 | 18.77 | 17.83 | 18.59 | 3,389,881 | +0.68(+3.82%) |
Nov 28, 2016 | 18.50 | 18.51 | 17.42 | 17.91 | 3,665,696 | -0.67(-3.60%) |
Nov 25, 2016 | 18.74 | 18.74 | 18.43 | 18.57 | 1,081,578 | -0.16(-0.84%) |
Nov 23, 2016 | 18.73 | 18.73 | 18.73 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.48 | 18.67 | 18.16 | 18.50 | 3,687,159 | +0.21(+1.16%) |
Nov 21, 2016 | 18.02 | 18.31 | 17.86 | 18.29 | 3,813,056 | +0.44(+2.47%) |
Nov 18, 2016 | 17.83 | 18.02 | 17.69 | 17.85 | 3,581,232 | +0.02(+0.09%) |
Nov 17, 2016 | 17.31 | 17.91 | 17.15 | 17.83 | 4,568,090 | +0.52(+3.00%) |
Nov 16, 2016 | 17.45 | 17.49 | 16.84 | 17.31 | 4,084,326 | -0.02(-0.09%) |
Nov 15, 2016 | 16.80 | 17.50 | 16.65 | 17.33 | 5,055,338 | +0.74(+4.46%) |
Nov 14, 2016 | 16.27 | 16.61 | 16.02 | 16.59 | 7,851,204 | +0.31(+1.93%) |
Nov 11, 2016 | 16.35 | 16.45 | 15.89 | 16.28 | 6,388,676 | -0.11(-0.67%) |
Nov 10, 2016 | 16.43 | 16.77 | 16.20 | 16.39 | 7,203,113 | +0.29(+1.81%) |
Nov 09, 2016 | 15.24 | 16.32 | 15.23 | 16.10 | 7,194,150 | +0.31(+1.94%) |
Nov 08, 2016 | 15.13 | 15.90 | 15.02 | 15.79 | 7,329,074 | +0.64(+4.20%) |
Nov 07, 2016 | 14.62 | 15.40 | 14.59 | 15.15 | 12,684,493 | +1.71(+12.75%) |
Nov 04, 2016 | 13.08 | 13.67 | 12.88 | 13.44 | 4,656,958 | +0.31(+2.33%) |
Nov 03, 2016 | 12.79 | 13.23 | 12.50 | 13.13 | 3,346,132 | +0.36(+2.83%) |
Nov 02, 2016 | 13.17 | 13.23 | 12.69 | 12.77 | 3,080,572 | -0.46(-3.50%) |