Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.24 | 19.45 | 19.01 | 19.13 | 107,684,776 | -0.26(-1.35%) |
Jan 30, 2017 | 19.60 | 19.60 | 19.22 | 19.39 | 108,334,920 | -0.35(-1.75%) |
Jan 27, 2017 | 19.79 | 19.81 | 19.67 | 19.73 | 64,621,064 | -0.07(-0.34%) |
Jan 26, 2017 | 19.78 | 19.89 | 19.67 | 19.80 | 99,548,408 | +0.06(+0.30%) |
Jan 25, 2017 | 19.70 | 19.78 | 19.51 | 19.74 | 117,965,584 | +0.35(+1.83%) |
Jan 24, 2017 | 19.10 | 19.51 | 18.99 | 19.39 | 116,551,104 | +0.33(+1.73%) |
Jan 23, 2017 | 19.11 | 19.23 | 18.94 | 19.06 | 72,536,520 | -0.07(-0.35%) |
Jan 20, 2017 | 19.14 | 19.37 | 19.02 | 19.13 | 121,411,040 | +0.09(+0.49%) |
Jan 19, 2017 | 19.20 | 19.27 | 18.93 | 19.03 | 89,911,536 | -0.08(-0.44%) |
Jan 18, 2017 | 18.84 | 19.13 | 18.67 | 19.12 | 147,160,192 | +0.49(+2.63%) |
Jan 17, 2017 | 19.16 | 19.25 | 18.59 | 18.63 | 180,363,056 | -0.81(-4.17%) |
Jan 13, 2017 | 19.44 | 19.44 | 19.44 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.44 | 19.53 | 19.10 | 19.36 | 142,356,512 | -0.13(-0.65%) |
Jan 11, 2017 | 19.38 | 19.49 | 19.20 | 19.49 | 109,287,760 | +0.11(+0.57%) |
Jan 10, 2017 | 19.08 | 19.55 | 19.04 | 19.38 | 119,502,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.02 | 19.18 | 18.92 | 19.05 | 89,823,944 | -0.11(-0.57%) |
Jan 06, 2017 | 19.24 | 19.30 | 19.06 | 19.16 | 78,460,616 | +0.00(+0.00%) |
Jan 05, 2017 | 19.28 | 19.37 | 18.88 | 19.16 | 102,738,464 | -0.23(-1.18%) |
Jan 04, 2017 | 19.19 | 19.40 | 19.09 | 19.39 | 90,929,824 | +0.35(+1.86%) |
Jan 03, 2017 | 19.09 | 19.16 | 18.75 | 19.03 | 117,487,136 | +0.36(+1.95%) |
Dec 30, 2016 | 18.67 | 18.67 | 18.67 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.86 | 18.91 | 18.39 | 18.59 | 93,667,416 | -0.28(-1.48%) |
Dec 28, 2016 | 19.11 | 19.15 | 18.80 | 18.86 | 62,274,060 | -0.24(-1.24%) |
Dec 27, 2016 | 19.18 | 19.21 | 19.04 | 19.10 | 47,306,720 | +0.01(+0.04%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.09 | 19.20 | 18.98 | 19.04 | 79,407,752 | -0.08(-0.40%) |
Dec 21, 2016 | 19.19 | 19.19 | 18.98 | 19.12 | 72,251,856 | -0.07(-0.35%) |
Dec 20, 2016 | 19.12 | 19.29 | 19.10 | 19.18 | 99,228,152 | +0.19(+1.02%) |
Dec 19, 2016 | 19.09 | 19.19 | 18.86 | 18.99 | 115,337,608 | -0.15(-0.79%) |
Dec 16, 2016 | 19.57 | 19.70 | 19.13 | 19.14 | 174,600,272 | -0.42(-2.16%) |
Dec 15, 2016 | 19.35 | 19.76 | 19.26 | 19.57 | 191,635,792 | +0.41(+2.16%) |
Dec 14, 2016 | 18.85 | 19.68 | 18.76 | 19.15 | 266,579,392 | +0.05(+0.27%) |
Dec 13, 2016 | 19.26 | 19.33 | 18.83 | 19.10 | 138,903,824 | +0.00(+0.00%) |
Dec 12, 2016 | 19.43 | 19.64 | 19.04 | 19.10 | 161,998,048 | -0.41(-2.08%) |
Dec 09, 2016 | 19.39 | 19.57 | 19.24 | 19.51 | 154,586,240 | +0.12(+0.61%) |
Dec 08, 2016 | 19.25 | 19.63 | 19.17 | 19.39 | 216,019,216 | +0.32(+1.68%) |
Dec 07, 2016 | 18.75 | 19.07 | 18.54 | 19.07 | 198,606,128 | +0.35(+1.85%) |
Dec 06, 2016 | 18.66 | 18.72 | 18.35 | 18.72 | 142,842,848 | +0.27(+1.47%) |
Dec 05, 2016 | 18.14 | 18.47 | 18.13 | 18.45 | 154,174,672 | +0.52(+2.87%) |
Dec 02, 2016 | 18.15 | 18.16 | 17.76 | 17.93 | 152,074,672 | -0.23(-1.26%) |
Dec 01, 2016 | 18.10 | 18.53 | 18.03 | 18.16 | 235,660,752 | +0.32(+1.80%) |
Nov 30, 2016 | 17.55 | 17.90 | 17.50 | 17.84 | 226,752,880 | +0.76(+4.48%) |
Nov 29, 2016 | 17.15 | 17.29 | 17.04 | 17.08 | 135,584,240 | -0.01(-0.05%) |
Nov 28, 2016 | 17.40 | 17.55 | 17.04 | 17.09 | 128,782,888 | -0.47(-2.68%) |
Nov 25, 2016 | 17.35 | 17.57 | 17.25 | 17.56 | 74,389,960 | +0.25(+1.46%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.11 | 17.22 | 16.93 | 17.09 | 124,393,368 | -0.03(-0.15%) |
Nov 21, 2016 | 16.92 | 17.13 | 16.84 | 17.11 | 139,495,456 | +0.28(+1.65%) |
Nov 18, 2016 | 16.88 | 16.95 | 16.72 | 16.83 | 143,313,856 | -0.07(-0.40%) |
Nov 17, 2016 | 16.63 | 17.02 | 16.58 | 16.90 | 199,431,744 | +0.28(+1.67%) |
Nov 16, 2016 | 16.65 | 16.80 | 16.56 | 16.62 | 150,460,240 | -0.35(-2.03%) |
Nov 15, 2016 | 16.66 | 16.98 | 16.50 | 16.97 | 225,880,080 | +0.07(+0.40%) |
Nov 14, 2016 | 16.34 | 17.00 | 16.33 | 16.90 | 380,752,352 | +0.89(+5.57%) |
Nov 11, 2016 | 15.69 | 16.02 | 15.68 | 16.01 | 253,017,568 | +0.22(+1.39%) |
Nov 10, 2016 | 15.37 | 15.98 | 15.36 | 15.79 | 362,214,944 | +0.66(+4.40%) |
Nov 09, 2016 | 14.86 | 15.19 | 14.64 | 15.12 | 379,130,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.16 | 14.40 | 14.06 | 14.31 | 113,654,088 | -0.01(-0.06%) |
Nov 07, 2016 | 14.19 | 14.34 | 14.18 | 14.32 | 108,698,680 | +0.39(+2.78%) |
Nov 04, 2016 | 13.91 | 14.06 | 13.76 | 13.93 | 97,947,224 | +0.06(+0.42%) |
Nov 03, 2016 | 13.87 | 14.03 | 13.85 | 13.87 | 82,778,088 | +0.00(+0.00%) |
Nov 02, 2016 | 13.85 | 13.94 | 13.70 | 13.87 | 141,614,400 | -0.11(-0.78%) |