Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.75 | 18.81 | 18.42 | 18.51 | 5,490,557 | -0.19(-0.99%) |
Jan 30, 2017 | 18.67 | 18.70 | 18.47 | 18.70 | 5,684,066 | -0.33(-1.71%) |
Jan 27, 2017 | 19.22 | 19.24 | 18.98 | 19.02 | 4,334,930 | -0.32(-1.63%) |
Jan 26, 2017 | 19.22 | 19.39 | 19.16 | 19.34 | 4,967,736 | -0.05(-0.24%) |
Jan 25, 2017 | 19.17 | 19.47 | 19.15 | 19.38 | 8,774,150 | +0.95(+5.14%) |
Jan 24, 2017 | 18.08 | 18.56 | 18.05 | 18.44 | 8,624,947 | +0.55(+3.07%) |
Jan 23, 2017 | 17.97 | 18.02 | 17.69 | 17.89 | 5,383,254 | +0.06(+0.31%) |
Jan 20, 2017 | 17.78 | 17.93 | 17.73 | 17.83 | 5,777,984 | +0.28(+1.59%) |
Jan 19, 2017 | 17.64 | 17.68 | 17.39 | 17.55 | 3,919,872 | +0.13(+0.75%) |
Jan 18, 2017 | 17.25 | 17.45 | 17.12 | 17.42 | 5,398,670 | +0.17(+0.97%) |
Jan 17, 2017 | 17.69 | 17.72 | 17.24 | 17.25 | 6,426,657 | -0.58(-3.23%) |
Jan 13, 2017 | 17.83 | 17.83 | 17.83 | 0 | +0.43(+2.46%) | |
Jan 12, 2017 | 17.68 | 17.75 | 17.25 | 17.40 | 5,777,901 | -0.38(-2.14%) |
Jan 11, 2017 | 17.45 | 17.81 | 17.39 | 17.78 | 6,802,678 | +0.43(+2.46%) |
Jan 10, 2017 | 17.29 | 17.46 | 17.27 | 17.36 | 7,554,933 | -0.35(-1.99%) |
Jan 09, 2017 | 17.62 | 17.83 | 17.51 | 17.71 | 3,946,141 | -0.20(-1.14%) |
Jan 06, 2017 | 17.80 | 18.03 | 17.78 | 17.91 | 4,981,651 | +0.01(+0.05%) |
Jan 05, 2017 | 18.09 | 18.19 | 17.71 | 17.91 | 6,636,652 | -0.29(-1.58%) |
Jan 04, 2017 | 17.68 | 18.25 | 17.61 | 18.19 | 11,984,181 | +1.06(+6.19%) |
Jan 03, 2017 | 17.14 | 17.24 | 16.99 | 17.13 | 6,643,150 | +0.31(+1.82%) |
Dec 30, 2016 | 16.83 | 16.83 | 16.83 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.75 | 16.79 | 16.53 | 16.57 | 4,776,216 | -0.09(-0.56%) |
Dec 28, 2016 | 16.92 | 16.98 | 16.64 | 16.66 | 5,385,432 | -0.42(-2.45%) |
Dec 27, 2016 | 17.02 | 17.14 | 16.92 | 17.08 | 5,108,854 | -0.24(-1.40%) |
Dec 23, 2016 | 17.32 | 17.32 | 17.32 | 0 | +0.08(+0.49%) | |
Dec 22, 2016 | 17.38 | 17.44 | 17.18 | 17.24 | 3,847,123 | -0.16(-0.91%) |
Dec 21, 2016 | 17.45 | 17.52 | 17.33 | 17.39 | 4,600,693 | -0.28(-1.58%) |
Dec 20, 2016 | 17.22 | 17.70 | 17.20 | 17.67 | 9,221,300 | +0.70(+4.11%) |
Dec 19, 2016 | 17.26 | 17.47 | 16.85 | 16.98 | 15,107,371 | -0.70(-3.95%) |
Dec 16, 2016 | 17.91 | 17.94 | 17.65 | 17.67 | 7,701,328 | +0.06(+0.37%) |
Dec 15, 2016 | 17.38 | 17.78 | 17.36 | 17.61 | 10,606,963 | +0.25(+1.45%) |
Dec 14, 2016 | 17.24 | 17.56 | 16.99 | 17.36 | 14,289,735 | +0.01(+0.05%) |
Dec 13, 2016 | 17.38 | 17.53 | 17.21 | 17.35 | 9,355,464 | +0.33(+1.91%) |
Dec 12, 2016 | 17.12 | 17.22 | 16.87 | 17.02 | 7,966,847 | +0.03(+0.16%) |
Dec 09, 2016 | 17.14 | 17.18 | 16.87 | 16.99 | 12,720,869 | -0.71(-3.99%) |
Dec 08, 2016 | 17.68 | 17.88 | 17.38 | 17.70 | 16,058,413 | +0.34(+1.98%) |
Dec 07, 2016 | 16.84 | 17.60 | 16.83 | 17.36 | 20,925,636 | +0.35(+2.08%) |
Dec 06, 2016 | 16.11 | 17.01 | 15.99 | 17.00 | 21,602,138 | +1.52(+9.78%) |
Dec 05, 2016 | 14.96 | 15.51 | 14.96 | 15.49 | 12,786,812 | +0.86(+5.85%) |
Dec 02, 2016 | 14.73 | 14.85 | 14.57 | 14.63 | 5,660,736 | -0.30(-1.99%) |
Dec 01, 2016 | 14.91 | 15.06 | 14.80 | 14.93 | 7,394,523 | +0.24(+1.65%) |
Nov 30, 2016 | 14.52 | 14.73 | 14.52 | 14.69 | 5,090,297 | +0.24(+1.67%) |
Nov 29, 2016 | 14.42 | 14.55 | 14.27 | 14.45 | 6,503,795 | +0.40(+2.85%) |
Nov 28, 2016 | 14.46 | 14.49 | 14.03 | 14.05 | 6,667,690 | -0.60(-4.06%) |
Nov 25, 2016 | 14.52 | 14.67 | 14.47 | 14.64 | 1,958,882 | -0.04(-0.25%) |
Nov 23, 2016 | 14.68 | 14.68 | 14.68 | 0 | -0.12(-0.82%) | |
Nov 22, 2016 | 14.74 | 14.84 | 14.65 | 14.80 | 5,141,710 | -0.10(-0.69%) |
Nov 21, 2016 | 14.86 | 15.00 | 14.74 | 14.90 | 4,674,813 | +0.11(+0.75%) |
Nov 18, 2016 | 14.95 | 14.97 | 14.72 | 14.79 | 5,571,728 | -0.17(-1.12%) |
Nov 17, 2016 | 14.83 | 14.98 | 14.69 | 14.96 | 7,059,457 | +0.02(+0.12%) |
Nov 16, 2016 | 15.01 | 15.10 | 14.87 | 14.94 | 6,237,405 | -0.45(-2.90%) |
Nov 15, 2016 | 15.17 | 15.40 | 15.02 | 15.39 | 7,848,390 | -0.08(-0.54%) |
Nov 14, 2016 | 14.94 | 15.50 | 14.93 | 15.47 | 11,989,144 | +0.42(+2.78%) |
Nov 11, 2016 | 14.86 | 15.10 | 14.81 | 15.05 | 10,030,453 | +0.43(+2.92%) |
Nov 10, 2016 | 14.09 | 14.77 | 14.08 | 14.62 | 18,220,276 | +0.90(+6.57%) |
Nov 09, 2016 | 13.05 | 13.82 | 13.02 | 13.72 | 15,016,299 | +0.48(+3.65%) |
Nov 08, 2016 | 13.10 | 13.29 | 12.97 | 13.24 | 5,612,638 | +0.02(+0.14%) |
Nov 07, 2016 | 13.20 | 13.27 | 13.10 | 13.22 | 6,127,317 | +0.72(+5.72%) |
Nov 04, 2016 | 12.50 | 12.67 | 12.38 | 12.50 | 4,374,294 | -0.11(-0.88%) |
Nov 03, 2016 | 12.73 | 12.84 | 12.58 | 12.62 | 4,455,477 | -0.03(-0.22%) |
Nov 02, 2016 | 12.71 | 12.77 | 12.58 | 12.64 | 9,084,621 | -0.31(-2.37%) |