Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.12 | 19.02 | 17.88 | 18.95 | 2,180,964 | +0.87(+4.81%) |
Jan 30, 2017 | 18.35 | 18.35 | 17.82 | 18.08 | 1,707,747 | -0.27(-1.47%) |
Jan 27, 2017 | 17.76 | 18.37 | 17.70 | 18.35 | 1,638,467 | +0.67(+3.79%) |
Jan 26, 2017 | 17.21 | 17.85 | 17.01 | 17.68 | 2,433,152 | +0.50(+2.91%) |
Jan 25, 2017 | 17.60 | 17.87 | 16.95 | 17.18 | 1,733,548 | -0.36(-2.02%) |
Jan 24, 2017 | 17.76 | 18.09 | 17.26 | 17.54 | 2,297,043 | +0.04(+0.20%) |
Jan 23, 2017 | 18.08 | 18.18 | 17.36 | 17.50 | 2,985,509 | -0.59(-3.26%) |
Jan 20, 2017 | 18.45 | 18.83 | 17.94 | 18.09 | 2,397,619 | -0.33(-1.79%) |
Jan 19, 2017 | 18.95 | 19.39 | 18.41 | 18.42 | 2,393,620 | -0.50(-2.64%) |
Jan 18, 2017 | 18.72 | 19.20 | 18.57 | 18.92 | 1,902,106 | +0.35(+1.88%) |
Jan 17, 2017 | 19.00 | 19.04 | 18.40 | 18.57 | 2,454,447 | -0.47(-2.47%) |
Jan 13, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 18.47 | 19.39 | 18.15 | 19.07 | 3,816,813 | +0.41(+2.20%) |
Jan 11, 2017 | 17.61 | 18.77 | 17.13 | 18.66 | 6,058,465 | +1.09(+6.20%) |
Jan 10, 2017 | 18.08 | 18.22 | 17.15 | 17.57 | 3,268,958 | -0.41(-2.28%) |
Jan 09, 2017 | 17.55 | 18.52 | 17.10 | 17.98 | 10,703,798 | +2.88(+19.07%) |
Jan 06, 2017 | 15.14 | 15.34 | 14.93 | 15.10 | 2,527,607 | -0.08(-0.53%) |
Jan 05, 2017 | 15.75 | 15.89 | 14.60 | 15.18 | 3,436,572 | +0.23(+1.54%) |
Jan 04, 2017 | 13.55 | 15.12 | 13.42 | 14.95 | 3,553,235 | +1.54(+11.48%) |
Jan 03, 2017 | 13.61 | 13.66 | 13.08 | 13.41 | 1,845,459 | +0.05(+0.37%) |
Dec 30, 2016 | 13.36 | 13.36 | 13.36 | 0 | -0.17(-1.26%) | |
Dec 29, 2016 | 13.83 | 13.93 | 13.45 | 13.53 | 1,097,552 | -0.22(-1.60%) |
Dec 28, 2016 | 13.90 | 13.99 | 13.52 | 13.75 | 1,149,218 | -0.24(-1.72%) |
Dec 27, 2016 | 14.26 | 14.56 | 13.97 | 13.99 | 1,217,862 | -0.18(-1.27%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.79(+5.90%) | |
Dec 22, 2016 | 13.77 | 13.85 | 13.27 | 13.38 | 1,432,400 | -0.42(-3.04%) |
Dec 21, 2016 | 14.01 | 14.34 | 13.80 | 13.80 | 1,315,114 | -0.16(-1.15%) |
Dec 20, 2016 | 14.07 | 14.26 | 13.79 | 13.96 | 1,560,340 | -0.05(-0.36%) |
Dec 19, 2016 | 14.35 | 14.45 | 13.82 | 14.01 | 2,144,858 | -0.33(-2.30%) |
Dec 16, 2016 | 14.25 | 14.78 | 14.23 | 14.34 | 3,541,151 | +0.21(+1.49%) |
Dec 15, 2016 | 13.89 | 14.40 | 13.86 | 14.13 | 3,293,905 | +0.50(+3.67%) |
Dec 14, 2016 | 13.80 | 14.05 | 13.47 | 13.63 | 2,108,064 | -0.25(-1.80%) |
Dec 13, 2016 | 13.85 | 14.06 | 13.69 | 13.88 | 1,780,514 | +0.00(+0.00%) |
Dec 12, 2016 | 14.42 | 14.54 | 13.87 | 13.88 | 1,914,128 | -0.51(-3.54%) |
Dec 09, 2016 | 14.60 | 14.92 | 14.20 | 14.39 | 1,497,353 | -0.15(-1.03%) |
Dec 08, 2016 | 14.33 | 14.60 | 14.06 | 14.54 | 1,341,011 | +0.23(+1.61%) |
Dec 07, 2016 | 14.42 | 14.55 | 13.80 | 14.31 | 1,962,041 | -0.31(-2.12%) |
Dec 06, 2016 | 13.87 | 14.67 | 13.68 | 14.62 | 2,321,277 | +0.72(+5.18%) |
Dec 05, 2016 | 14.00 | 14.32 | 13.71 | 13.90 | 2,064,595 | -0.08(-0.57%) |
Dec 02, 2016 | 13.66 | 14.15 | 13.35 | 13.98 | 1,818,806 | +0.34(+2.49%) |
Dec 01, 2016 | 14.85 | 14.86 | 13.64 | 13.64 | 2,897,341 | -1.13(-7.65%) |
Nov 30, 2016 | 15.22 | 15.30 | 14.55 | 14.77 | 1,707,077 | -0.39(-2.57%) |
Nov 29, 2016 | 15.12 | 15.45 | 14.98 | 15.16 | 1,766,490 | -0.03(-0.20%) |
Nov 28, 2016 | 15.84 | 15.84 | 15.13 | 15.19 | 1,673,857 | -0.62(-3.92%) |
Nov 25, 2016 | 15.47 | 15.85 | 15.28 | 15.81 | 813,346 | +0.45(+2.93%) |
Nov 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | +0.57(+3.85%) | |
Nov 22, 2016 | 15.17 | 15.85 | 14.73 | 14.79 | 2,517,831 | -0.26(-1.73%) |
Nov 21, 2016 | 14.40 | 15.05 | 14.36 | 15.05 | 2,613,983 | +0.54(+3.72%) |
Nov 18, 2016 | 14.62 | 14.90 | 14.11 | 14.51 | 3,305,673 | -0.11(-0.75%) |
Nov 17, 2016 | 14.85 | 15.40 | 14.40 | 14.62 | 4,000,387 | -0.01(-0.07%) |
Nov 16, 2016 | 17.20 | 17.29 | 14.55 | 14.63 | 8,264,693 | -2.78(-15.97%) |
Nov 15, 2016 | 17.49 | 17.56 | 17.13 | 17.41 | 2,615,599 | -0.19(-1.08%) |
Nov 14, 2016 | 17.88 | 17.98 | 17.06 | 17.60 | 2,493,256 | -0.08(-0.45%) |
Nov 11, 2016 | 17.21 | 18.03 | 16.76 | 17.68 | 2,823,743 | +0.48(+2.79%) |
Nov 10, 2016 | 17.36 | 17.77 | 16.81 | 17.20 | 2,197,427 | +0.26(+1.53%) |
Nov 09, 2016 | 16.92 | 18.72 | 16.43 | 16.94 | 5,751,956 | -0.16(-0.94%) |
Nov 08, 2016 | 16.33 | 17.21 | 16.12 | 17.10 | 2,223,498 | +0.69(+4.20%) |
Nov 07, 2016 | 15.92 | 16.45 | 15.60 | 16.41 | 2,582,019 | +0.88(+5.67%) |
Nov 04, 2016 | 15.61 | 15.96 | 15.44 | 15.53 | 2,167,966 | -0.02(-0.13%) |
Nov 03, 2016 | 15.71 | 15.94 | 15.45 | 15.55 | 1,921,103 | -0.15(-0.96%) |
Nov 02, 2016 | 15.78 | 15.99 | 15.55 | 15.70 | 1,749,373 | -0.11(-0.70%) |