Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.43 | 16.45 | 15.28 | 16.37 | 3,190,666 | +0.84(+5.41%) |
Jan 30, 2017 | 15.85 | 15.85 | 15.46 | 15.53 | 3,010,572 | -0.43(-2.69%) |
Jan 27, 2017 | 15.93 | 16.20 | 15.64 | 15.96 | 3,829,074 | +0.10(+0.63%) |
Jan 26, 2017 | 16.21 | 16.42 | 15.77 | 15.86 | 4,157,585 | -0.48(-2.94%) |
Jan 25, 2017 | 16.58 | 16.61 | 16.16 | 16.34 | 1,998,377 | -0.16(-0.97%) |
Jan 24, 2017 | 16.52 | 16.62 | 16.27 | 16.50 | 2,607,632 | +0.03(+0.18%) |
Jan 23, 2017 | 16.74 | 16.94 | 16.27 | 16.47 | 2,559,023 | -0.33(-1.96%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.75 | 16.80 | 1,770,271 | -0.06(-0.36%) |
Jan 19, 2017 | 17.23 | 17.35 | 16.86 | 16.86 | 1,435,815 | -0.26(-1.52%) |
Jan 18, 2017 | 16.82 | 17.14 | 16.63 | 17.12 | 2,378,287 | +0.37(+2.21%) |
Jan 17, 2017 | 17.23 | 17.23 | 16.63 | 16.75 | 2,781,718 | -0.68(-3.90%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.39 | 16.75 | 17.32 | 2,208,278 | +0.01(+0.06%) |
Jan 11, 2017 | 18.13 | 18.19 | 16.88 | 17.31 | 5,543,665 | -0.78(-4.31%) |
Jan 10, 2017 | 17.89 | 18.31 | 17.57 | 18.09 | 3,590,556 | +0.34(+1.92%) |
Jan 09, 2017 | 17.62 | 17.96 | 17.32 | 17.75 | 2,550,558 | +0.23(+1.31%) |
Jan 06, 2017 | 17.17 | 17.65 | 17.02 | 17.52 | 3,264,405 | +0.45(+2.64%) |
Jan 05, 2017 | 17.29 | 17.49 | 16.75 | 17.07 | 2,605,557 | -0.21(-1.22%) |
Jan 04, 2017 | 16.96 | 17.70 | 16.91 | 17.28 | 4,111,130 | +0.39(+2.31%) |
Jan 03, 2017 | 16.27 | 16.99 | 16.27 | 16.89 | 3,682,934 | +0.71(+4.39%) |
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.12%) | |
Dec 29, 2016 | 16.27 | 16.58 | 16.15 | 16.20 | 1,457,339 | -0.07(-0.43%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.23 | 16.27 | 2,011,767 | -0.52(-3.10%) |
Dec 27, 2016 | 17.06 | 17.15 | 16.73 | 16.79 | 2,043,924 | -0.23(-1.35%) |
Dec 23, 2016 | 17.02 | 17.02 | 17.02 | 0 | +1.01(+6.31%) | |
Dec 22, 2016 | 16.02 | 16.27 | 15.82 | 16.01 | 2,143,457 | +0.01(+0.06%) |
Dec 21, 2016 | 15.97 | 16.25 | 15.87 | 16.00 | 1,694,785 | +0.10(+0.63%) |
Dec 20, 2016 | 16.13 | 16.33 | 15.89 | 15.90 | 2,440,006 | -0.17(-1.06%) |
Dec 19, 2016 | 16.15 | 16.69 | 15.90 | 16.07 | 4,093,754 | -0.37(-2.25%) |
Dec 16, 2016 | 16.14 | 17.46 | 15.94 | 16.44 | 18,335,582 | +1.51(+10.11%) |
Dec 15, 2016 | 15.09 | 15.25 | 14.58 | 14.93 | 4,640,588 | -0.17(-1.13%) |
Dec 14, 2016 | 14.90 | 15.34 | 14.70 | 15.10 | 8,079,551 | +0.15(+1.00%) |
Dec 13, 2016 | 14.66 | 15.05 | 14.47 | 14.95 | 5,674,579 | +0.40(+2.75%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.16 | 14.55 | 6,409,035 | -0.28(-1.89%) |
Dec 09, 2016 | 14.85 | 15.63 | 14.65 | 14.83 | 10,491,175 | -0.20(-1.33%) |
Dec 08, 2016 | 15.96 | 16.18 | 15.00 | 15.03 | 29,458,332 | -4.36(-22.49%) |
Dec 07, 2016 | 19.58 | 20.03 | 19.25 | 19.39 | 4,443,999 | -0.82(-4.06%) |
Dec 06, 2016 | 19.80 | 20.25 | 19.49 | 20.21 | 2,094,548 | +0.54(+2.75%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.56 | 19.67 | 1,778,602 | -0.23(-1.16%) |
Dec 02, 2016 | 19.52 | 20.35 | 19.29 | 19.90 | 2,191,768 | +0.47(+2.42%) |
Dec 01, 2016 | 19.94 | 19.99 | 19.12 | 19.43 | 2,652,360 | -0.37(-1.87%) |
Nov 30, 2016 | 21.30 | 21.32 | 19.30 | 19.80 | 5,137,654 | -1.25(-5.94%) |
Nov 29, 2016 | 21.13 | 21.32 | 20.70 | 21.05 | 2,596,636 | -0.13(-0.61%) |
Nov 28, 2016 | 21.95 | 21.98 | 21.03 | 21.18 | 2,260,719 | -0.31(-1.44%) |
Nov 25, 2016 | 21.75 | 21.75 | 21.32 | 21.49 | 630,634 | -0.21(-0.97%) |
Nov 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.50(+2.36%) | |
Nov 22, 2016 | 21.47 | 21.54 | 20.67 | 21.20 | 1,757,109 | -0.25(-1.17%) |
Nov 21, 2016 | 21.40 | 21.63 | 21.06 | 21.45 | 1,689,061 | +0.04(+0.19%) |
Nov 18, 2016 | 21.74 | 21.79 | 21.31 | 21.41 | 2,996,721 | -0.20(-0.93%) |
Nov 17, 2016 | 21.31 | 21.68 | 20.78 | 21.61 | 3,274,427 | +0.48(+2.27%) |
Nov 16, 2016 | 20.75 | 21.57 | 20.70 | 21.13 | 4,375,398 | +0.27(+1.29%) |
Nov 15, 2016 | 20.50 | 21.02 | 20.13 | 20.86 | 2,747,747 | +0.40(+1.96%) |
Nov 14, 2016 | 20.60 | 20.70 | 20.03 | 20.46 | 3,261,915 | +0.16(+0.79%) |
Nov 11, 2016 | 19.61 | 20.55 | 19.47 | 20.30 | 4,345,416 | +0.43(+2.16%) |
Nov 10, 2016 | 19.39 | 19.99 | 18.94 | 19.87 | 4,373,095 | +1.17(+6.26%) |
Nov 09, 2016 | 18.28 | 19.95 | 18.25 | 18.70 | 6,303,004 | +1.30(+7.47%) |
Nov 08, 2016 | 16.52 | 17.86 | 16.52 | 17.40 | 3,595,905 | +0.24(+1.40%) |
Nov 07, 2016 | 15.75 | 17.64 | 15.60 | 17.16 | 7,103,970 | +2.11(+14.02%) |
Nov 04, 2016 | 15.04 | 15.70 | 14.96 | 15.05 | 4,055,485 | +0.03(+0.20%) |
Nov 03, 2016 | 16.20 | 16.35 | 14.90 | 15.02 | 6,631,322 | -1.16(-7.17%) |
Nov 02, 2016 | 16.81 | 16.96 | 16.18 | 16.18 | 2,835,499 | -0.73(-4.32%) |