Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.23 | 15.61 | 14.86 | 15.51 | 5,878,270 | +0.29(+1.89%) |
Jan 30, 2017 | 16.75 | 16.82 | 14.91 | 15.23 | 9,344,857 | -1.86(-10.88%) |
Jan 27, 2017 | 20.62 | 20.65 | 16.45 | 17.08 | 11,234,404 | -3.66(-17.64%) |
Jan 26, 2017 | 20.62 | 20.80 | 20.61 | 20.74 | 1,223,456 | +0.18(+0.90%) |
Jan 25, 2017 | 20.37 | 20.62 | 20.25 | 20.56 | 961,865 | +0.28(+1.38%) |
Jan 24, 2017 | 19.87 | 20.35 | 19.70 | 20.28 | 979,965 | +0.44(+2.22%) |
Jan 23, 2017 | 19.91 | 20.08 | 19.59 | 19.84 | 1,023,671 | -0.14(-0.68%) |
Jan 20, 2017 | 20.22 | 20.30 | 19.86 | 19.98 | 646,988 | -0.08(-0.40%) |
Jan 19, 2017 | 20.27 | 20.27 | 19.94 | 20.06 | 720,824 | -0.18(-0.91%) |
Jan 18, 2017 | 20.26 | 20.40 | 20.18 | 20.24 | 603,564 | -0.24(-1.17%) |
Jan 17, 2017 | 20.69 | 20.75 | 20.44 | 20.48 | 926,677 | -0.04(-0.19%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.12(-0.58%) | |
Jan 12, 2017 | 20.86 | 20.88 | 20.55 | 20.64 | 479,823 | -0.09(-0.43%) |
Jan 11, 2017 | 20.34 | 20.81 | 20.33 | 20.73 | 545,329 | +0.41(+2.01%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.30 | 20.32 | 856,599 | -0.30(-1.44%) |
Jan 09, 2017 | 20.80 | 20.80 | 20.38 | 20.62 | 806,038 | -0.21(-1.00%) |
Jan 06, 2017 | 20.79 | 20.90 | 20.71 | 20.82 | 766,332 | +0.04(+0.19%) |
Jan 05, 2017 | 20.96 | 20.96 | 20.71 | 20.78 | 753,963 | +0.01(+0.04%) |
Jan 04, 2017 | 20.79 | 20.89 | 20.67 | 20.78 | 731,693 | +0.10(+0.50%) |
Jan 03, 2017 | 20.62 | 20.87 | 20.45 | 20.67 | 817,379 | +0.26(+1.30%) |
Dec 30, 2016 | 20.41 | 20.41 | 20.41 | 0 | -0.05(-0.23%) | |
Dec 29, 2016 | 20.32 | 20.62 | 20.27 | 20.46 | 752,050 | +0.07(+0.35%) |
Dec 28, 2016 | 20.61 | 20.71 | 20.33 | 20.38 | 1,114,739 | -0.20(-0.97%) |
Dec 27, 2016 | 20.22 | 20.82 | 20.09 | 20.58 | 1,886,492 | +0.38(+1.86%) |
Dec 23, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.12(+0.60%) | |
Dec 22, 2016 | 19.53 | 20.10 | 19.48 | 20.09 | 1,307,097 | +0.56(+2.87%) |
Dec 21, 2016 | 18.97 | 19.64 | 18.96 | 19.53 | 1,945,111 | +0.47(+2.48%) |
Dec 20, 2016 | 19.10 | 19.20 | 18.80 | 19.05 | 1,456,960 | -0.04(-0.21%) |
Dec 19, 2016 | 19.28 | 19.45 | 19.02 | 19.09 | 1,552,025 | -0.18(-0.96%) |
Dec 16, 2016 | 19.07 | 19.40 | 18.92 | 19.28 | 2,493,066 | +0.20(+1.05%) |
Dec 15, 2016 | 18.88 | 19.30 | 18.76 | 19.08 | 1,878,801 | +0.07(+0.38%) |
Dec 14, 2016 | 19.35 | 19.55 | 18.94 | 19.01 | 1,006,541 | -0.54(-2.75%) |
Dec 13, 2016 | 19.30 | 19.66 | 19.25 | 19.54 | 1,302,524 | +0.31(+1.62%) |
Dec 12, 2016 | 19.35 | 19.37 | 19.16 | 19.23 | 1,528,627 | +0.18(+0.97%) |
Dec 09, 2016 | 19.13 | 19.23 | 18.93 | 19.05 | 923,729 | -0.09(-0.46%) |
Dec 08, 2016 | 18.85 | 19.16 | 18.63 | 19.13 | 866,404 | +0.32(+1.70%) |
Dec 07, 2016 | 18.55 | 18.85 | 18.36 | 18.81 | 1,099,031 | +0.15(+0.82%) |
Dec 06, 2016 | 18.82 | 18.82 | 18.44 | 18.66 | 1,053,527 | -0.24(-1.27%) |
Dec 05, 2016 | 19.05 | 19.16 | 18.65 | 18.90 | 1,120,480 | +0.04(+0.21%) |
Dec 02, 2016 | 19.17 | 19.34 | 18.82 | 18.86 | 1,716,979 | -0.41(-2.12%) |
Dec 01, 2016 | 20.02 | 20.02 | 19.23 | 19.27 | 1,458,011 | -0.51(-2.59%) |
Nov 30, 2016 | 19.42 | 19.94 | 19.30 | 19.78 | 1,932,202 | +1.03(+5.47%) |
Nov 29, 2016 | 18.76 | 19.01 | 18.51 | 18.76 | 1,577,562 | -0.21(-1.10%) |
Nov 28, 2016 | 19.39 | 19.53 | 18.96 | 18.97 | 1,136,671 | -0.35(-1.82%) |
Nov 25, 2016 | 19.41 | 19.52 | 19.18 | 19.32 | 320,727 | -0.20(-1.03%) |
Nov 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.09(+0.45%) | |
Nov 22, 2016 | 18.82 | 19.62 | 18.81 | 19.43 | 2,514,534 | +0.67(+3.59%) |
Nov 21, 2016 | 18.45 | 18.82 | 18.45 | 18.76 | 1,230,458 | +0.59(+3.26%) |
Nov 18, 2016 | 17.96 | 18.25 | 17.62 | 18.16 | 1,536,711 | +0.31(+1.75%) |
Nov 17, 2016 | 18.32 | 18.43 | 17.77 | 17.85 | 1,350,119 | -0.18(-0.98%) |
Nov 16, 2016 | 18.61 | 18.70 | 17.96 | 18.03 | 1,125,016 | -0.58(-3.14%) |
Nov 15, 2016 | 18.29 | 18.69 | 18.27 | 18.61 | 1,670,480 | +0.55(+3.06%) |
Nov 14, 2016 | 18.18 | 18.25 | 17.88 | 18.06 | 1,707,113 | -0.14(-0.79%) |
Nov 11, 2016 | 18.62 | 18.62 | 18.15 | 18.20 | 1,323,332 | -0.60(-3.19%) |
Nov 10, 2016 | 18.38 | 19.06 | 18.34 | 18.81 | 960,053 | +0.44(+2.40%) |
Nov 09, 2016 | 17.71 | 18.60 | 17.44 | 18.37 | 1,380,608 | +0.59(+3.33%) |
Nov 08, 2016 | 17.72 | 18.01 | 17.69 | 17.77 | 1,093,448 | +0.01(+0.05%) |
Nov 07, 2016 | 17.83 | 18.02 | 17.69 | 17.76 | 1,048,747 | +0.15(+0.86%) |
Nov 04, 2016 | 18.06 | 18.19 | 17.59 | 17.61 | 2,078,256 | -0.51(-2.83%) |
Nov 03, 2016 | 18.43 | 18.72 | 18.06 | 18.12 | 2,678,658 | -0.23(-1.25%) |
Nov 02, 2016 | 18.97 | 18.98 | 18.17 | 18.35 | 3,091,428 | -0.87(-4.55%) |