Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,033,784 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.34 | 19.51 | 107,680,000 | -0.35(-1.75%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,230,412 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.02 | 19.79 | 19.92 | 98,946,608 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,252,448 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.51 | 115,846,512 | +0.33(+1.73%) |
Jan 23, 2017 | 19.23 | 19.34 | 19.05 | 19.17 | 72,098,016 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,677,080 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,367,992 | -0.09(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,270,560 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,272,704 | -0.82(-4.17%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.56 | 19.65 | 19.22 | 19.48 | 141,495,920 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,627,080 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,780,184 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.17 | 89,280,936 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,986,296 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,117,384 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.51 | 90,380,128 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,776,888 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,101,168 | -0.28(-1.48%) |
Dec 28, 2016 | 19.23 | 19.27 | 18.92 | 18.98 | 61,897,592 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,020,736 | +0.01(+0.04%) |
Dec 23, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.21 | 19.32 | 19.10 | 19.16 | 78,927,712 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,815,072 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,628,288 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,640,352 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,544,768 | -0.43(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,477,280 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,967,840 | +0.05(+0.27%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,064,112 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,018,720 | -0.41(-2.08%) |
Dec 09, 2016 | 19.51 | 19.69 | 19.36 | 19.62 | 153,651,712 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.51 | 214,713,312 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,405,504 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,979,312 | +0.27(+1.46%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,242,640 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.87 | 18.04 | 151,155,328 | -0.23(-1.26%) |
Dec 01, 2016 | 18.21 | 18.65 | 18.14 | 18.27 | 234,236,112 | +0.32(+1.80%) |
Nov 30, 2016 | 17.65 | 18.01 | 17.61 | 17.95 | 225,382,080 | +0.77(+4.48%) |
Nov 29, 2016 | 17.26 | 17.39 | 17.15 | 17.18 | 134,764,576 | -0.01(-0.05%) |
Nov 28, 2016 | 17.50 | 17.66 | 17.15 | 17.19 | 128,004,344 | -0.47(-2.68%) |
Nov 25, 2016 | 17.46 | 17.68 | 17.36 | 17.66 | 73,940,248 | +0.25(+1.46%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.21 | 17.33 | 17.04 | 17.19 | 123,641,368 | -0.03(-0.15%) |
Nov 21, 2016 | 17.02 | 17.23 | 16.94 | 17.21 | 138,652,160 | +0.28(+1.65%) |
Nov 18, 2016 | 16.99 | 17.05 | 16.83 | 16.94 | 142,447,472 | -0.07(-0.40%) |
Nov 17, 2016 | 16.73 | 17.12 | 16.69 | 17.00 | 198,226,112 | +0.28(+1.67%) |
Nov 16, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 149,550,640 | -0.35(-2.03%) |
Nov 15, 2016 | 16.76 | 17.09 | 16.60 | 17.07 | 224,514,560 | +0.07(+0.40%) |
Nov 14, 2016 | 16.44 | 17.10 | 16.43 | 17.00 | 378,450,560 | +0.90(+5.57%) |
Nov 11, 2016 | 15.78 | 16.11 | 15.78 | 16.11 | 251,487,984 | +0.22(+1.39%) |
Nov 10, 2016 | 15.46 | 16.08 | 15.45 | 15.89 | 360,025,216 | +0.67(+4.40%) |
Nov 09, 2016 | 14.95 | 15.28 | 14.73 | 15.22 | 376,838,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.24 | 14.48 | 14.15 | 14.40 | 112,967,008 | -0.01(-0.06%) |
Nov 07, 2016 | 14.28 | 14.43 | 14.27 | 14.40 | 108,041,560 | +0.39(+2.78%) |
Nov 04, 2016 | 14.00 | 14.15 | 13.85 | 14.01 | 97,355,096 | +0.06(+0.42%) |
Nov 03, 2016 | 13.95 | 14.12 | 13.93 | 13.95 | 82,277,664 | +0.00(+0.00%) |
Nov 02, 2016 | 13.94 | 14.02 | 13.79 | 13.95 | 140,758,288 | -0.11(-0.78%) |