Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.50 | 20.87 | 19.34 | 20.61 | 5,204,228 | +1.05(+5.34%) |
Jan 30, 2017 | 19.62 | 19.70 | 19.01 | 19.57 | 2,154,421 | -0.24(-1.22%) |
Jan 27, 2017 | 19.87 | 19.92 | 19.47 | 19.81 | 1,736,145 | -0.16(-0.78%) |
Jan 26, 2017 | 19.91 | 20.09 | 19.60 | 19.97 | 3,087,715 | +0.02(+0.08%) |
Jan 25, 2017 | 20.09 | 20.28 | 19.68 | 19.95 | 2,548,258 | +0.06(+0.31%) |
Jan 24, 2017 | 19.40 | 20.21 | 19.37 | 19.89 | 5,783,161 | +0.68(+3.53%) |
Jan 23, 2017 | 19.19 | 19.63 | 19.01 | 19.21 | 2,514,847 | -0.29(-1.48%) |
Jan 20, 2017 | 18.96 | 19.50 | 18.86 | 19.50 | 3,475,948 | +0.57(+3.01%) |
Jan 19, 2017 | 19.44 | 19.68 | 18.66 | 18.93 | 3,841,490 | -0.59(-3.04%) |
Jan 18, 2017 | 19.19 | 19.61 | 19.06 | 19.52 | 3,305,965 | +0.42(+2.21%) |
Jan 17, 2017 | 19.41 | 19.41 | 18.88 | 19.10 | 3,643,553 | -0.32(-1.65%) |
Jan 13, 2017 | 19.42 | 19.42 | 19.42 | 0 | +0.41(+2.18%) | |
Jan 12, 2017 | 19.18 | 19.19 | 18.25 | 19.01 | 2,758,994 | -0.18(-0.94%) |
Jan 11, 2017 | 18.29 | 19.20 | 18.27 | 19.18 | 4,496,466 | +0.97(+5.31%) |
Jan 10, 2017 | 17.32 | 18.23 | 17.32 | 18.22 | 4,098,826 | +0.83(+4.80%) |
Jan 09, 2017 | 16.72 | 17.52 | 16.56 | 17.38 | 4,949,627 | +0.58(+3.44%) |
Jan 06, 2017 | 17.23 | 17.34 | 16.58 | 16.81 | 3,900,657 | -0.27(-1.55%) |
Jan 05, 2017 | 17.17 | 17.63 | 16.24 | 17.07 | 10,525,445 | -0.26(-1.49%) |
Jan 04, 2017 | 16.93 | 17.90 | 16.91 | 17.33 | 44,597,168 | +0.77(+4.67%) |
Jan 03, 2017 | 16.84 | 17.30 | 16.20 | 16.56 | 6,165,040 | -0.68(-3.94%) |
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.47 | 17.73 | 17.32 | 17.44 | 1,724,589 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.18 | 17.43 | 17.48 | 2,094,226 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.29 | 17.60 | 17.75 | 1,751,977 | -0.22(-1.22%) |
Dec 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.38 | 17.08 | 17.76 | 6,643,625 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.28 | 14,535,796 | -1.27(-6.50%) |
Dec 20, 2016 | 19.30 | 19.74 | 19.18 | 19.55 | 2,081,255 | +0.24(+1.25%) |
Dec 19, 2016 | 18.90 | 19.55 | 18.84 | 19.31 | 3,296,598 | +0.48(+2.53%) |
Dec 16, 2016 | 19.84 | 19.94 | 18.80 | 18.83 | 7,648,491 | -0.94(-4.77%) |
Dec 15, 2016 | 19.38 | 20.18 | 19.22 | 19.78 | 3,635,781 | +0.37(+1.93%) |
Dec 14, 2016 | 19.00 | 19.80 | 18.78 | 19.40 | 3,097,408 | +0.21(+1.10%) |
Dec 13, 2016 | 18.67 | 19.42 | 18.62 | 19.19 | 4,511,150 | +0.61(+3.27%) |
Dec 12, 2016 | 19.97 | 20.05 | 18.53 | 18.58 | 7,309,555 | -1.87(-9.15%) |
Dec 09, 2016 | 21.07 | 21.29 | 20.14 | 20.46 | 3,848,652 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.07 | 20.34 | 21.03 | 4,321,659 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.57 | 20.05 | 20.34 | 3,694,452 | +0.02(+0.08%) |
Dec 06, 2016 | 20.23 | 20.36 | 19.78 | 20.32 | 3,283,902 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,389,120 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.64 | 18.92 | 19.53 | 2,546,101 | +0.33(+1.71%) |
Dec 01, 2016 | 19.43 | 19.50 | 19.02 | 19.20 | 3,849,355 | -0.09(-0.44%) |
Nov 30, 2016 | 18.53 | 19.40 | 18.44 | 19.29 | 3,801,747 | +0.86(+4.66%) |
Nov 29, 2016 | 17.87 | 18.61 | 17.68 | 18.43 | 3,419,659 | +0.68(+3.82%) |
Nov 28, 2016 | 18.33 | 18.35 | 17.27 | 17.75 | 3,697,896 | -0.66(-3.60%) |
Nov 25, 2016 | 18.58 | 18.58 | 18.27 | 18.41 | 1,091,079 | -0.16(-0.84%) |
Nov 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.32 | 18.51 | 18.01 | 18.34 | 3,719,548 | +0.21(+1.16%) |
Nov 21, 2016 | 17.87 | 18.16 | 17.71 | 18.13 | 3,846,551 | +0.44(+2.47%) |
Nov 18, 2016 | 17.67 | 17.86 | 17.54 | 17.69 | 3,612,690 | +0.02(+0.09%) |
Nov 17, 2016 | 17.16 | 17.76 | 17.00 | 17.68 | 4,608,218 | +0.51(+3.00%) |
Nov 16, 2016 | 17.30 | 17.34 | 16.70 | 17.16 | 4,120,204 | -0.02(-0.09%) |
Nov 15, 2016 | 16.66 | 17.34 | 16.51 | 17.18 | 5,099,745 | +0.73(+4.46%) |
Nov 14, 2016 | 16.13 | 16.46 | 15.88 | 16.45 | 7,920,171 | +0.31(+1.93%) |
Nov 11, 2016 | 16.20 | 16.31 | 15.75 | 16.13 | 6,444,795 | -0.11(-0.67%) |
Nov 10, 2016 | 16.29 | 16.63 | 16.06 | 16.24 | 7,266,386 | +0.29(+1.81%) |
Nov 09, 2016 | 15.11 | 16.17 | 15.10 | 15.96 | 7,257,345 | +0.30(+1.94%) |
Nov 08, 2016 | 15.00 | 15.76 | 14.89 | 15.65 | 7,393,454 | +0.63(+4.20%) |
Nov 07, 2016 | 14.49 | 15.27 | 14.46 | 15.02 | 12,795,916 | +1.70(+12.75%) |
Nov 04, 2016 | 12.96 | 13.55 | 12.77 | 13.32 | 4,697,866 | +0.30(+2.33%) |
Nov 03, 2016 | 12.68 | 13.12 | 12.39 | 13.02 | 3,375,525 | +0.36(+2.83%) |
Nov 02, 2016 | 13.06 | 13.11 | 12.58 | 12.66 | 3,107,633 | -0.46(-3.50%) |