Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.89 | 11.00 | 10.29 | 10.35 | 29,829,632 | -0.60(-5.47%) |
Jan 30, 2017 | 11.26 | 11.38 | 10.24 | 10.95 | 110,350,624 | -4.26(-28.01%) |
Jan 27, 2017 | 15.65 | 15.68 | 15.19 | 15.21 | 4,501,681 | -0.45(-2.89%) |
Jan 26, 2017 | 15.90 | 16.02 | 15.65 | 15.67 | 3,032,461 | -0.32(-1.97%) |
Jan 25, 2017 | 16.10 | 16.37 | 15.97 | 15.98 | 4,138,854 | -0.15(-0.95%) |
Jan 24, 2017 | 15.57 | 16.15 | 15.51 | 16.14 | 5,707,183 | +0.69(+4.47%) |
Jan 23, 2017 | 15.10 | 15.46 | 15.07 | 15.45 | 4,678,126 | +0.24(+1.60%) |
Jan 20, 2017 | 15.10 | 15.34 | 15.06 | 15.20 | 3,106,714 | +0.11(+0.73%) |
Jan 19, 2017 | 15.28 | 15.42 | 14.94 | 15.09 | 4,563,927 | -0.24(-1.57%) |
Jan 18, 2017 | 15.65 | 15.75 | 15.15 | 15.33 | 5,471,903 | -0.26(-1.67%) |
Jan 17, 2017 | 15.70 | 15.87 | 15.52 | 15.59 | 3,645,239 | -0.11(-0.72%) |
Jan 13, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.06(-0.37%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.42 | 15.76 | 4,471,337 | -0.13(-0.79%) |
Jan 11, 2017 | 16.17 | 16.20 | 15.88 | 15.89 | 3,460,068 | -0.19(-1.18%) |
Jan 10, 2017 | 16.28 | 16.52 | 16.07 | 16.08 | 4,720,543 | -0.19(-1.18%) |
Jan 09, 2017 | 16.54 | 16.54 | 16.23 | 16.27 | 4,153,585 | -0.30(-1.82%) |
Jan 06, 2017 | 16.77 | 16.88 | 16.57 | 16.57 | 7,450,915 | -0.16(-0.96%) |
Jan 05, 2017 | 16.57 | 16.85 | 16.37 | 16.73 | 3,646,534 | +0.01(+0.04%) |
Jan 04, 2017 | 16.63 | 16.96 | 16.59 | 16.73 | 4,835,735 | +0.21(+1.27%) |
Jan 03, 2017 | 16.51 | 16.59 | 16.31 | 16.52 | 3,229,627 | +0.08(+0.47%) |
Dec 30, 2016 | 16.44 | 16.44 | 16.44 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 16.47 | 16.75 | 16.32 | 16.42 | 1,897,885 | -0.09(-0.53%) |
Dec 28, 2016 | 16.58 | 16.72 | 16.33 | 16.50 | 1,753,271 | -0.05(-0.29%) |
Dec 27, 2016 | 16.26 | 16.64 | 16.24 | 16.55 | 1,747,058 | +0.31(+1.90%) |
Dec 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.67%) | |
Dec 22, 2016 | 16.64 | 16.64 | 16.11 | 16.13 | 2,346,794 | -0.48(-2.87%) |
Dec 21, 2016 | 16.56 | 16.73 | 16.46 | 16.61 | 2,017,446 | +0.06(+0.36%) |
Dec 20, 2016 | 16.37 | 16.56 | 16.31 | 16.55 | 2,889,580 | +0.20(+1.24%) |
Dec 19, 2016 | 16.35 | 16.56 | 16.19 | 16.35 | 2,945,442 | +0.08(+0.50%) |
Dec 16, 2016 | 16.08 | 16.33 | 16.00 | 16.27 | 6,212,133 | +0.31(+1.95%) |
Dec 15, 2016 | 15.92 | 16.20 | 15.82 | 15.96 | 1,904,738 | +0.04(+0.27%) |
Dec 14, 2016 | 15.76 | 16.13 | 15.75 | 15.91 | 4,132,948 | +0.28(+1.79%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.56 | 15.63 | 4,237,960 | +0.09(+0.56%) |
Dec 12, 2016 | 15.65 | 15.65 | 15.44 | 15.55 | 3,002,549 | -0.12(-0.74%) |
Dec 09, 2016 | 15.87 | 15.89 | 15.62 | 15.66 | 4,239,949 | -0.12(-0.78%) |
Dec 08, 2016 | 15.69 | 15.91 | 15.56 | 15.79 | 3,411,101 | +0.08(+0.54%) |
Dec 07, 2016 | 15.06 | 15.74 | 15.03 | 15.70 | 4,775,832 | +0.68(+4.55%) |
Dec 06, 2016 | 15.24 | 15.24 | 14.67 | 15.02 | 5,157,840 | -0.25(-1.61%) |
Dec 05, 2016 | 15.39 | 15.61 | 15.23 | 15.26 | 3,919,256 | +0.03(+0.17%) |
Dec 02, 2016 | 15.27 | 15.48 | 15.21 | 15.24 | 2,122,516 | -0.05(-0.33%) |
Dec 01, 2016 | 15.26 | 15.56 | 15.17 | 15.29 | 3,032,075 | +0.05(+0.30%) |
Nov 30, 2016 | 15.28 | 15.41 | 15.10 | 15.24 | 3,066,984 | -0.02(-0.16%) |
Nov 29, 2016 | 15.18 | 15.43 | 15.18 | 15.27 | 2,716,421 | +0.15(+1.00%) |
Nov 28, 2016 | 15.50 | 15.50 | 15.03 | 15.11 | 2,643,584 | -0.49(-3.16%) |
Nov 25, 2016 | 15.37 | 15.77 | 15.33 | 15.61 | 1,666,297 | +0.31(+2.03%) |
Nov 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 15.20 | 15.28 | 15.10 | 15.27 | 2,258,258 | +0.14(+0.92%) |
Nov 21, 2016 | 14.75 | 15.17 | 14.62 | 15.13 | 4,027,142 | +0.32(+2.13%) |
Nov 18, 2016 | 15.10 | 15.20 | 14.79 | 14.81 | 3,464,616 | -0.22(-1.44%) |
Nov 17, 2016 | 14.87 | 15.17 | 14.86 | 15.03 | 2,925,439 | +0.27(+1.81%) |
Nov 16, 2016 | 15.03 | 15.03 | 14.65 | 14.76 | 4,132,611 | -0.29(-1.95%) |
Nov 15, 2016 | 15.30 | 15.48 | 14.86 | 15.06 | 4,889,462 | -0.26(-1.73%) |
Nov 14, 2016 | 14.78 | 15.44 | 14.74 | 15.32 | 7,071,919 | +0.62(+4.23%) |
Nov 11, 2016 | 14.57 | 14.98 | 14.48 | 14.70 | 5,615,134 | -0.02(-0.15%) |
Nov 10, 2016 | 14.04 | 14.87 | 14.04 | 14.72 | 11,260,870 | +0.76(+5.41%) |
Nov 09, 2016 | 13.18 | 14.13 | 13.17 | 13.97 | 6,307,982 | +0.50(+3.72%) |
Nov 08, 2016 | 13.38 | 13.58 | 13.24 | 13.47 | 4,246,366 | +0.06(+0.49%) |
Nov 07, 2016 | 13.35 | 13.52 | 13.31 | 13.40 | 3,312,244 | +0.28(+2.11%) |
Nov 04, 2016 | 12.87 | 13.53 | 12.86 | 13.12 | 3,542,100 | +0.12(+0.89%) |
Nov 03, 2016 | 13.26 | 13.37 | 12.96 | 13.01 | 3,469,201 | -0.24(-1.80%) |
Nov 02, 2016 | 12.99 | 13.38 | 12.96 | 13.25 | 5,375,061 | +0.22(+1.68%) |