Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.67 | 20.69 | 19.82 | 20.33 | 766,682 | +0.02(+0.09%) |
Jan 30, 2017 | 20.68 | 20.70 | 19.68 | 20.31 | 1,355,099 | -0.55(-2.64%) |
Jan 27, 2017 | 21.65 | 22.04 | 20.78 | 20.86 | 1,641,879 | -1.15(-5.22%) |
Jan 26, 2017 | 21.40 | 22.22 | 21.18 | 22.00 | 1,280,106 | +0.63(+2.93%) |
Jan 25, 2017 | 19.92 | 21.50 | 19.92 | 21.38 | 1,932,773 | +1.38(+6.88%) |
Jan 24, 2017 | 20.04 | 20.45 | 19.76 | 20.00 | 1,046,914 | +0.37(+1.88%) |
Jan 23, 2017 | 19.96 | 20.52 | 19.51 | 19.63 | 1,412,658 | -0.48(-2.41%) |
Jan 20, 2017 | 19.88 | 20.27 | 19.74 | 20.12 | 1,414,451 | +0.77(+3.97%) |
Jan 19, 2017 | 19.62 | 20.10 | 19.23 | 19.35 | 1,058,961 | -0.21(-1.07%) |
Jan 18, 2017 | 18.82 | 19.81 | 18.73 | 19.56 | 1,282,153 | +0.25(+1.28%) |
Jan 17, 2017 | 19.34 | 19.69 | 18.89 | 19.31 | 1,284,783 | +0.31(+1.65%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.89(-4.48%) | |
Jan 12, 2017 | 19.36 | 20.05 | 19.11 | 19.89 | 1,890,408 | +0.82(+4.28%) |
Jan 11, 2017 | 18.85 | 19.25 | 18.60 | 19.07 | 1,259,085 | +0.54(+2.92%) |
Jan 10, 2017 | 19.58 | 19.58 | 18.41 | 18.53 | 1,275,009 | -0.74(-3.84%) |
Jan 09, 2017 | 19.78 | 20.10 | 19.24 | 19.27 | 1,183,147 | -1.03(-5.09%) |
Jan 06, 2017 | 20.88 | 21.08 | 20.16 | 20.31 | 1,442,522 | -0.54(-2.59%) |
Jan 05, 2017 | 20.99 | 21.35 | 20.61 | 20.85 | 1,670,144 | -0.33(-1.57%) |
Jan 04, 2017 | 20.83 | 21.45 | 20.31 | 21.18 | 1,483,907 | +0.17(+0.81%) |
Jan 03, 2017 | 20.89 | 21.63 | 19.94 | 21.01 | 1,985,608 | +0.81(+3.99%) |
Dec 30, 2016 | 20.20 | 20.20 | 20.20 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.90 | 19.68 | 18.73 | 19.35 | 1,540,313 | +0.33(+1.75%) |
Dec 28, 2016 | 19.18 | 19.58 | 18.69 | 19.02 | 1,226,425 | -0.13(-0.69%) |
Dec 27, 2016 | 17.92 | 19.21 | 17.84 | 19.15 | 1,659,389 | +1.44(+8.15%) |
Dec 23, 2016 | 17.71 | 17.71 | 17.71 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.65 | 18.45 | 17.50 | 17.73 | 1,010,704 | +0.01(+0.05%) |
Dec 21, 2016 | 18.32 | 18.46 | 17.61 | 17.72 | 1,062,254 | -0.33(-1.84%) |
Dec 20, 2016 | 18.22 | 18.50 | 17.92 | 18.05 | 1,148,087 | +0.09(+0.48%) |
Dec 19, 2016 | 17.83 | 18.67 | 17.73 | 17.96 | 1,361,603 | +0.09(+0.48%) |
Dec 16, 2016 | 17.94 | 18.22 | 17.56 | 17.88 | 4,152,006 | +0.26(+1.45%) |
Dec 15, 2016 | 16.61 | 17.69 | 16.37 | 17.62 | 3,080,836 | +0.69(+4.09%) |
Dec 14, 2016 | 18.29 | 18.54 | 16.91 | 16.93 | 2,744,549 | -1.83(-9.76%) |
Dec 13, 2016 | 19.30 | 19.38 | 18.27 | 18.76 | 2,406,080 | -0.12(-0.65%) |
Dec 12, 2016 | 19.93 | 20.27 | 18.71 | 18.88 | 3,664,272 | +0.73(+4.02%) |
Dec 09, 2016 | 19.11 | 19.66 | 18.12 | 18.15 | 2,277,595 | -0.77(-4.06%) |
Dec 08, 2016 | 17.79 | 18.99 | 17.66 | 18.92 | 2,519,575 | +1.42(+8.13%) |
Dec 07, 2016 | 17.27 | 17.75 | 16.74 | 17.50 | 1,809,520 | +0.09(+0.55%) |
Dec 06, 2016 | 16.37 | 17.62 | 16.25 | 17.40 | 1,891,251 | +0.36(+2.12%) |
Dec 05, 2016 | 17.70 | 18.10 | 16.99 | 17.04 | 2,309,782 | -0.09(-0.55%) |
Dec 02, 2016 | 16.88 | 17.83 | 16.67 | 17.14 | 2,351,117 | -0.27(-1.53%) |
Dec 01, 2016 | 17.53 | 18.84 | 16.54 | 17.40 | 7,242,514 | +0.89(+5.40%) |
Nov 30, 2016 | 14.79 | 16.66 | 13.11 | 16.51 | 12,601,201 | +5.08(+44.40%) |
Nov 29, 2016 | 11.60 | 12.14 | 10.77 | 11.43 | 4,058,898 | -0.95(-7.66%) |
Nov 28, 2016 | 14.73 | 14.73 | 12.34 | 12.38 | 4,048,476 | -2.03(-14.09%) |
Nov 25, 2016 | 14.76 | 14.98 | 14.23 | 14.41 | 734,106 | -0.71(-4.71%) |
Nov 23, 2016 | 15.13 | 15.13 | 15.13 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.31 | 15.32 | 14.05 | 15.00 | 2,248,331 | -0.02(-0.13%) |
Nov 21, 2016 | 14.75 | 16.30 | 14.74 | 15.02 | 3,250,910 | +1.01(+7.18%) |
Nov 18, 2016 | 14.39 | 14.76 | 13.58 | 14.02 | 2,340,313 | -0.40(-2.76%) |
Nov 17, 2016 | 14.49 | 14.71 | 14.02 | 14.41 | 2,810,820 | +0.47(+3.40%) |
Nov 16, 2016 | 14.01 | 14.85 | 13.74 | 13.94 | 2,855,000 | -0.28(-2.00%) |
Nov 15, 2016 | 12.26 | 14.44 | 12.25 | 14.22 | 4,057,010 | +2.36(+19.92%) |
Nov 14, 2016 | 12.10 | 12.10 | 11.31 | 11.86 | 2,814,288 | -0.37(-3.03%) |
Nov 11, 2016 | 11.86 | 12.48 | 11.45 | 12.23 | 2,705,606 | +0.17(+1.42%) |
Nov 10, 2016 | 11.68 | 12.48 | 11.56 | 12.06 | 3,008,000 | +0.34(+2.91%) |
Nov 09, 2016 | 10.37 | 11.93 | 10.37 | 11.72 | 5,138,148 | +1.26(+12.07%) |
Nov 08, 2016 | 10.34 | 10.71 | 10.02 | 10.46 | 2,245,456 | +0.05(+0.46%) |
Nov 07, 2016 | 10.63 | 10.68 | 10.17 | 10.41 | 2,010,884 | +0.34(+3.39%) |
Nov 04, 2016 | 9.356 | 10.47 | 9.347 | 10.07 | 3,455,099 | +0.73(+7.83%) |
Nov 03, 2016 | 9.925 | 10.20 | 9.337 | 9.337 | 2,306,155 | -0.39(-4.00%) |
Nov 02, 2016 | 9.688 | 9.869 | 9.404 | 9.726 | 2,193,982 | -0.25(-2.47%) |