Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.65 | 18.14 | 16.72 | 18.12 | 9,884,821 | -0.16(-0.88%) |
Jan 30, 2017 | 18.54 | 18.54 | 17.75 | 18.28 | 5,033,773 | -0.29(-1.56%) |
Jan 27, 2017 | 18.48 | 18.76 | 18.31 | 18.57 | 2,992,139 | +0.07(+0.38%) |
Jan 26, 2017 | 18.43 | 18.84 | 18.25 | 18.50 | 3,483,376 | +0.07(+0.38%) |
Jan 25, 2017 | 18.60 | 18.63 | 18.15 | 18.43 | 3,792,385 | -0.10(-0.54%) |
Jan 24, 2017 | 18.27 | 18.55 | 17.86 | 18.53 | 4,161,502 | +0.24(+1.31%) |
Jan 23, 2017 | 17.92 | 18.63 | 17.86 | 18.29 | 4,206,732 | +0.37(+2.06%) |
Jan 20, 2017 | 17.92 | 18.03 | 17.65 | 17.92 | 3,070,157 | +0.02(+0.11%) |
Jan 19, 2017 | 17.92 | 18.06 | 17.65 | 17.90 | 2,473,163 | -0.12(-0.67%) |
Jan 18, 2017 | 17.82 | 18.23 | 17.79 | 18.02 | 3,318,977 | +0.23(+1.29%) |
Jan 17, 2017 | 18.33 | 18.44 | 17.76 | 17.79 | 4,364,311 | -0.72(-3.89%) |
Jan 13, 2017 | 18.51 | 18.51 | 18.51 | 0 | -0.31(-1.65%) | |
Jan 12, 2017 | 18.19 | 19.06 | 17.80 | 18.82 | 5,074,994 | +0.59(+3.24%) |
Jan 11, 2017 | 18.91 | 19.20 | 17.47 | 18.23 | 10,754,022 | -0.68(-3.60%) |
Jan 10, 2017 | 17.50 | 18.92 | 17.39 | 18.91 | 9,327,641 | +1.33(+7.57%) |
Jan 09, 2017 | 16.02 | 17.70 | 15.60 | 17.58 | 11,500,423 | +2.26(+14.75%) |
Jan 06, 2017 | 15.05 | 15.39 | 14.94 | 15.32 | 5,371,417 | +0.33(+2.20%) |
Jan 05, 2017 | 15.25 | 15.34 | 14.90 | 14.99 | 3,511,408 | -0.31(-2.03%) |
Jan 04, 2017 | 14.78 | 15.40 | 14.51 | 15.30 | 4,618,675 | +0.57(+3.87%) |
Jan 03, 2017 | 15.14 | 15.33 | 14.22 | 14.73 | 4,964,997 | -0.18(-1.21%) |
Dec 30, 2016 | 14.91 | 14.91 | 14.91 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 15.25 | 15.33 | 14.84 | 14.88 | 3,001,786 | -0.34(-2.23%) |
Dec 28, 2016 | 15.70 | 15.73 | 15.19 | 15.22 | 2,843,183 | -0.48(-3.06%) |
Dec 27, 2016 | 15.44 | 15.80 | 15.32 | 15.70 | 3,049,568 | +0.29(+1.88%) |
Dec 23, 2016 | 15.41 | 15.41 | 15.41 | 0 | +0.47(+3.15%) | |
Dec 22, 2016 | 16.32 | 16.43 | 14.63 | 14.94 | 11,251,642 | -1.38(-8.46%) |
Dec 21, 2016 | 16.77 | 16.77 | 16.28 | 16.32 | 2,640,643 | -0.24(-1.45%) |
Dec 20, 2016 | 16.44 | 16.73 | 16.27 | 16.56 | 4,796,970 | +0.27(+1.66%) |
Dec 19, 2016 | 16.78 | 16.79 | 16.22 | 16.29 | 3,336,430 | -0.50(-2.98%) |
Dec 16, 2016 | 16.81 | 17.22 | 16.64 | 16.79 | 10,917,705 | +0.06(+0.36%) |
Dec 15, 2016 | 16.26 | 16.84 | 16.11 | 16.73 | 5,039,300 | +0.41(+2.51%) |
Dec 14, 2016 | 16.17 | 16.54 | 16.11 | 16.32 | 4,556,668 | +0.16(+0.99%) |
Dec 13, 2016 | 16.58 | 16.72 | 16.12 | 16.16 | 4,101,124 | -0.28(-1.70%) |
Dec 12, 2016 | 16.74 | 16.76 | 16.15 | 16.44 | 4,085,692 | -0.40(-2.38%) |
Dec 09, 2016 | 17.00 | 17.25 | 16.73 | 16.84 | 4,836,380 | -0.07(-0.41%) |
Dec 08, 2016 | 16.80 | 17.03 | 16.20 | 16.91 | 4,577,112 | +0.30(+1.81%) |
Dec 07, 2016 | 18.23 | 18.23 | 16.43 | 16.61 | 10,051,279 | -1.64(-8.99%) |
Dec 06, 2016 | 18.12 | 18.29 | 17.78 | 18.25 | 6,637,837 | +0.42(+2.36%) |
Dec 05, 2016 | 17.63 | 18.00 | 17.43 | 17.83 | 5,734,977 | +0.46(+2.65%) |
Dec 02, 2016 | 16.52 | 17.74 | 16.42 | 17.37 | 6,884,261 | +0.85(+5.15%) |
Dec 01, 2016 | 17.00 | 17.04 | 16.37 | 16.52 | 4,675,042 | -0.40(-2.36%) |
Nov 30, 2016 | 17.01 | 17.13 | 16.73 | 16.92 | 6,129,726 | -0.07(-0.41%) |
Nov 29, 2016 | 16.53 | 17.35 | 16.37 | 16.99 | 6,760,327 | +0.50(+3.03%) |
Nov 28, 2016 | 16.96 | 17.09 | 16.46 | 16.49 | 4,390,702 | -0.51(-3.00%) |
Nov 25, 2016 | 16.50 | 17.18 | 16.44 | 17.00 | 2,528,292 | +0.51(+3.09%) |
Nov 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.24(+1.48%) | |
Nov 22, 2016 | 17.24 | 17.39 | 15.97 | 16.25 | 9,039,277 | -0.92(-5.36%) |
Nov 21, 2016 | 16.90 | 17.29 | 16.82 | 17.17 | 5,121,547 | +0.21(+1.24%) |
Nov 18, 2016 | 16.75 | 16.98 | 16.53 | 16.96 | 6,566,312 | +0.21(+1.25%) |
Nov 17, 2016 | 16.51 | 16.72 | 15.46 | 16.75 | 6,142,892 | +0.12(+0.75%) |
Nov 16, 2016 | 16.25 | 16.92 | 15.90 | 16.62 | 6,307,436 | +0.07(+0.45%) |
Nov 15, 2016 | 16.76 | 16.92 | 16.34 | 16.55 | 8,749,942 | -0.21(-1.25%) |
Nov 14, 2016 | 16.40 | 17.00 | 16.01 | 16.76 | 7,900,024 | +0.36(+2.20%) |
Nov 11, 2016 | 15.55 | 16.59 | 15.32 | 16.40 | 9,295,244 | +0.66(+4.19%) |
Nov 10, 2016 | 15.23 | 15.78 | 14.92 | 15.74 | 11,527,952 | +0.72(+4.79%) |
Nov 09, 2016 | 13.15 | 15.11 | 13.09 | 15.02 | 15,346,688 | +2.55(+20.45%) |
Nov 08, 2016 | 12.28 | 12.72 | 12.08 | 12.47 | 5,721,161 | +0.11(+0.89%) |
Nov 07, 2016 | 12.40 | 12.40 | 12.04 | 12.36 | 8,081,608 | +0.45(+3.78%) |
Nov 04, 2016 | 10.90 | 11.91 | 10.65 | 11.91 | 11,367,362 | +1.71(+16.76%) |
Nov 03, 2016 | 11.04 | 11.07 | 10.04 | 10.20 | 7,861,455 | -0.61(-5.64%) |
Nov 02, 2016 | 10.93 | 10.98 | 10.38 | 10.81 | 5,832,174 | -0.17(-1.55%) |