Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.07 | 18.17 | 17.71 | 17.95 | 5,375,765 | -0.07(-0.39%) |
Jan 30, 2017 | 18.44 | 18.44 | 17.94 | 18.02 | 4,051,041 | -0.54(-2.91%) |
Jan 27, 2017 | 18.90 | 18.95 | 18.30 | 18.56 | 3,731,457 | -0.40(-2.11%) |
Jan 26, 2017 | 19.11 | 19.22 | 18.87 | 18.96 | 4,673,289 | +0.04(+0.21%) |
Jan 25, 2017 | 18.76 | 18.98 | 18.62 | 18.92 | 6,811,631 | +0.30(+1.61%) |
Jan 24, 2017 | 18.77 | 18.99 | 18.41 | 18.62 | 5,043,000 | +0.37(+2.03%) |
Jan 23, 2017 | 17.91 | 18.30 | 17.82 | 18.25 | 2,707,065 | +0.23(+1.28%) |
Jan 20, 2017 | 17.84 | 18.06 | 17.71 | 18.02 | 4,593,217 | +0.31(+1.75%) |
Jan 19, 2017 | 17.91 | 18.16 | 17.62 | 17.71 | 4,488,219 | -0.29(-1.61%) |
Jan 18, 2017 | 18.31 | 18.31 | 17.91 | 18.00 | 7,590,192 | -0.54(-2.91%) |
Jan 17, 2017 | 18.61 | 18.75 | 18.36 | 18.54 | 6,400,527 | -0.06(-0.32%) |
Jan 13, 2017 | 18.60 | 18.60 | 18.60 | 0 | -0.20(-1.06%) | |
Jan 12, 2017 | 19.11 | 19.19 | 18.51 | 18.80 | 4,319,931 | -0.03(-0.16%) |
Jan 11, 2017 | 18.74 | 18.99 | 18.61 | 18.83 | 4,395,143 | +0.09(+0.48%) |
Jan 10, 2017 | 18.84 | 18.90 | 18.58 | 18.74 | 5,949,958 | -0.18(-0.95%) |
Jan 09, 2017 | 19.36 | 19.39 | 18.44 | 18.92 | 12,312,304 | -0.94(-4.73%) |
Jan 06, 2017 | 19.67 | 20.05 | 19.54 | 19.86 | 4,888,675 | +0.28(+1.43%) |
Jan 05, 2017 | 19.59 | 19.77 | 19.48 | 19.58 | 3,209,199 | +0.01(+0.05%) |
Jan 04, 2017 | 19.20 | 19.75 | 19.00 | 19.57 | 5,156,595 | +0.40(+2.09%) |
Jan 03, 2017 | 19.59 | 19.93 | 19.06 | 19.17 | 5,627,135 | -0.14(-0.73%) |
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.21 | 19.54 | 19.05 | 19.38 | 2,216,952 | +0.13(+0.68%) |
Dec 28, 2016 | 19.52 | 19.63 | 19.09 | 19.25 | 3,090,721 | -0.28(-1.43%) |
Dec 27, 2016 | 19.66 | 19.81 | 19.36 | 19.53 | 5,983,700 | -0.06(-0.31%) |
Dec 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | +0.30(+1.56%) | |
Dec 22, 2016 | 18.76 | 19.98 | 18.73 | 19.29 | 10,910,251 | +0.53(+2.83%) |
Dec 21, 2016 | 18.89 | 19.25 | 18.67 | 18.76 | 4,590,734 | +0.02(+0.11%) |
Dec 20, 2016 | 17.99 | 19.41 | 17.98 | 18.74 | 10,796,416 | +0.78(+4.34%) |
Dec 19, 2016 | 17.79 | 18.07 | 17.68 | 17.96 | 4,325,129 | +0.17(+0.96%) |
Dec 16, 2016 | 17.50 | 18.02 | 17.37 | 17.79 | 22,063,664 | +0.32(+1.83%) |
Dec 15, 2016 | 17.00 | 17.60 | 16.76 | 17.47 | 8,935,999 | +0.37(+2.16%) |
Dec 14, 2016 | 17.05 | 17.41 | 16.93 | 17.10 | 5,002,718 | -0.12(-0.70%) |
Dec 13, 2016 | 17.24 | 17.38 | 17.01 | 17.22 | 2,277,594 | +0.12(+0.70%) |
Dec 12, 2016 | 17.50 | 17.57 | 17.02 | 17.10 | 3,654,856 | -0.08(-0.47%) |
Dec 09, 2016 | 17.36 | 17.54 | 17.18 | 17.18 | 4,541,414 | -0.11(-0.64%) |
Dec 08, 2016 | 17.07 | 17.31 | 16.89 | 17.29 | 4,267,168 | +0.30(+1.77%) |
Dec 07, 2016 | 16.52 | 17.03 | 16.50 | 16.99 | 7,908,394 | +0.43(+2.60%) |
Dec 06, 2016 | 16.00 | 16.68 | 15.96 | 16.56 | 6,327,212 | +0.49(+3.05%) |
Dec 05, 2016 | 16.28 | 16.44 | 16.05 | 16.07 | 7,672,046 | -0.41(-2.49%) |
Dec 02, 2016 | 16.30 | 16.82 | 16.03 | 16.48 | 7,670,864 | +0.17(+1.04%) |
Dec 01, 2016 | 17.31 | 17.32 | 15.92 | 16.31 | 12,926,955 | -0.72(-4.23%) |
Nov 30, 2016 | 17.10 | 17.74 | 16.84 | 17.03 | 15,200,843 | +0.55(+3.34%) |
Nov 29, 2016 | 16.08 | 16.95 | 15.60 | 16.48 | 15,126,920 | +0.04(+0.24%) |
Nov 28, 2016 | 17.61 | 17.61 | 16.39 | 16.44 | 9,059,704 | -0.86(-4.97%) |
Nov 25, 2016 | 17.46 | 17.50 | 17.07 | 17.30 | 1,543,574 | -0.26(-1.48%) |
Nov 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | -0.20(-1.13%) | |
Nov 22, 2016 | 18.00 | 18.72 | 17.04 | 17.76 | 16,355,905 | -0.16(-0.89%) |
Nov 21, 2016 | 18.11 | 19.99 | 17.60 | 17.92 | 21,223,180 | +0.63(+3.64%) |
Nov 18, 2016 | 16.97 | 17.43 | 16.64 | 17.29 | 8,612,833 | +0.62(+3.72%) |
Nov 17, 2016 | 16.52 | 16.95 | 16.41 | 16.67 | 5,031,294 | +0.28(+1.71%) |
Nov 16, 2016 | 16.74 | 17.01 | 16.33 | 16.39 | 4,752,667 | -0.47(-2.79%) |
Nov 15, 2016 | 17.17 | 17.49 | 16.50 | 16.86 | 6,945,178 | +0.03(+0.18%) |
Nov 14, 2016 | 16.98 | 17.15 | 16.53 | 16.83 | 6,450,008 | -0.16(-0.94%) |
Nov 11, 2016 | 16.25 | 17.37 | 16.05 | 16.99 | 13,411,697 | +0.68(+4.17%) |
Nov 10, 2016 | 16.64 | 17.14 | 16.30 | 16.31 | 8,843,087 | -0.04(-0.24%) |
Nov 09, 2016 | 16.17 | 16.94 | 14.98 | 16.35 | 18,647,056 | +2.35(+16.79%) |
Nov 08, 2016 | 14.05 | 14.32 | 13.96 | 14.00 | 5,164,292 | -0.07(-0.50%) |
Nov 07, 2016 | 13.96 | 14.18 | 13.85 | 14.07 | 4,842,923 | +0.27(+1.96%) |
Nov 04, 2016 | 13.89 | 14.30 | 13.77 | 13.80 | 8,699,790 | -0.21(-1.50%) |
Nov 03, 2016 | 14.30 | 14.50 | 13.90 | 14.01 | 4,474,913 | -0.58(-3.98%) |
Nov 02, 2016 | 14.51 | 14.74 | 14.07 | 14.59 | 4,345,602 | -0.09(-0.61%) |