Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.16 | 17.37 | 16.84 | 17.09 | 3,124,722 | +0.00(+0.00%) |
Jan 30, 2017 | 17.58 | 17.60 | 16.81 | 17.09 | 3,076,530 | -0.71(-3.97%) |
Jan 27, 2017 | 17.90 | 18.15 | 17.71 | 17.80 | 1,354,816 | -0.42(-2.31%) |
Jan 26, 2017 | 18.40 | 18.53 | 18.17 | 18.22 | 2,172,943 | +0.06(+0.32%) |
Jan 25, 2017 | 17.82 | 18.25 | 17.80 | 18.16 | 1,956,017 | +0.29(+1.65%) |
Jan 24, 2017 | 17.67 | 18.04 | 17.51 | 17.86 | 2,312,340 | +0.36(+2.07%) |
Jan 23, 2017 | 17.41 | 17.59 | 17.17 | 17.50 | 2,470,471 | -0.10(-0.56%) |
Jan 20, 2017 | 17.64 | 18.03 | 17.51 | 17.60 | 2,657,481 | +0.11(+0.62%) |
Jan 19, 2017 | 17.74 | 17.84 | 17.39 | 17.49 | 2,120,626 | -0.24(-1.38%) |
Jan 18, 2017 | 17.40 | 17.91 | 17.40 | 17.74 | 1,509,909 | -0.23(-1.25%) |
Jan 17, 2017 | 17.94 | 18.54 | 17.83 | 17.96 | 3,676,949 | +0.24(+1.33%) |
Jan 13, 2017 | 17.73 | 17.73 | 17.73 | 0 | -0.36(-2.00%) | |
Jan 12, 2017 | 17.94 | 18.40 | 17.94 | 18.09 | 4,228,421 | +0.35(+1.99%) |
Jan 11, 2017 | 17.52 | 17.76 | 17.22 | 17.74 | 4,059,530 | +0.24(+1.34%) |
Jan 10, 2017 | 17.71 | 17.94 | 17.44 | 17.50 | 4,818,794 | -0.16(-0.89%) |
Jan 09, 2017 | 17.82 | 18.12 | 17.65 | 17.66 | 3,367,658 | -0.34(-1.91%) |
Jan 06, 2017 | 18.12 | 18.25 | 17.80 | 18.00 | 3,854,937 | -0.07(-0.38%) |
Jan 05, 2017 | 18.89 | 19.05 | 18.05 | 18.07 | 4,280,287 | -0.73(-3.91%) |
Jan 04, 2017 | 18.80 | 18.97 | 18.56 | 18.80 | 2,086,771 | -0.04(-0.21%) |
Jan 03, 2017 | 18.52 | 19.13 | 18.35 | 18.84 | 3,456,401 | +0.80(+4.45%) |
Dec 30, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.29(-1.60%) | |
Dec 29, 2016 | 18.48 | 18.51 | 18.24 | 18.33 | 1,356,335 | -0.25(-1.32%) |
Dec 28, 2016 | 18.83 | 18.92 | 18.44 | 18.58 | 1,465,804 | -0.16(-0.84%) |
Dec 27, 2016 | 18.72 | 18.78 | 18.55 | 18.74 | 1,282,083 | +0.15(+0.79%) |
Dec 23, 2016 | 18.59 | 18.59 | 18.59 | 0 | -0.18(-0.94%) | |
Dec 22, 2016 | 18.74 | 18.88 | 18.54 | 18.77 | 1,796,183 | +0.14(+0.74%) |
Dec 21, 2016 | 18.71 | 18.88 | 18.57 | 18.63 | 1,794,274 | +0.11(+0.58%) |
Dec 20, 2016 | 18.40 | 18.86 | 18.31 | 18.52 | 3,670,676 | +0.23(+1.23%) |
Dec 19, 2016 | 18.39 | 18.55 | 18.21 | 18.30 | 3,229,098 | -0.14(-0.74%) |
Dec 16, 2016 | 18.55 | 18.62 | 18.14 | 18.43 | 4,992,261 | -0.11(-0.58%) |
Dec 15, 2016 | 18.40 | 18.63 | 18.09 | 18.54 | 3,680,059 | +0.02(+0.11%) |
Dec 14, 2016 | 18.98 | 19.23 | 18.50 | 18.52 | 2,577,121 | -0.85(-4.40%) |
Dec 13, 2016 | 20.00 | 20.00 | 18.80 | 19.37 | 2,843,941 | -0.01(-0.05%) |
Dec 12, 2016 | 20.65 | 20.70 | 19.31 | 19.38 | 4,363,104 | -0.21(-1.05%) |
Dec 09, 2016 | 20.20 | 20.28 | 19.47 | 19.59 | 2,877,422 | -0.45(-2.25%) |
Dec 08, 2016 | 19.92 | 20.24 | 19.72 | 20.04 | 3,241,878 | +0.27(+1.39%) |
Dec 07, 2016 | 19.90 | 19.96 | 19.51 | 19.77 | 2,905,271 | -0.20(-0.98%) |
Dec 06, 2016 | 19.50 | 20.15 | 19.36 | 19.96 | 3,573,483 | +0.17(+0.84%) |
Dec 05, 2016 | 19.81 | 20.36 | 19.72 | 19.79 | 3,941,249 | +0.34(+1.76%) |
Dec 02, 2016 | 19.05 | 19.55 | 18.77 | 19.45 | 3,963,360 | +0.26(+1.38%) |
Dec 01, 2016 | 19.82 | 19.92 | 19.13 | 19.19 | 4,836,500 | -0.08(-0.41%) |
Nov 30, 2016 | 17.95 | 19.33 | 17.95 | 19.27 | 5,935,515 | +2.66(+15.99%) |
Nov 29, 2016 | 16.16 | 16.87 | 15.74 | 16.61 | 3,065,252 | -0.36(-2.14%) |
Nov 28, 2016 | 18.06 | 18.07 | 16.94 | 16.97 | 2,241,706 | -0.87(-4.89%) |
Nov 25, 2016 | 17.92 | 18.06 | 17.64 | 17.84 | 876,649 | -0.33(-1.83%) |
Nov 23, 2016 | 18.18 | 18.18 | 18.18 | 0 | +0.21(+1.15%) | |
Nov 22, 2016 | 17.79 | 18.05 | 17.51 | 17.97 | 3,706,322 | +0.25(+1.38%) |
Nov 21, 2016 | 17.10 | 17.78 | 17.10 | 17.73 | 5,422,797 | +1.05(+6.29%) |
Nov 18, 2016 | 17.22 | 17.37 | 16.63 | 16.68 | 5,453,156 | -0.37(-2.18%) |
Nov 17, 2016 | 17.77 | 17.95 | 16.97 | 17.05 | 4,047,866 | -0.38(-2.19%) |
Nov 16, 2016 | 17.74 | 17.92 | 17.31 | 17.43 | 2,223,521 | -0.38(-2.15%) |
Nov 15, 2016 | 17.08 | 17.88 | 17.08 | 17.82 | 2,739,636 | +0.97(+5.76%) |
Nov 14, 2016 | 16.77 | 16.86 | 16.37 | 16.84 | 3,135,619 | +0.08(+0.47%) |
Nov 11, 2016 | 16.55 | 16.78 | 16.26 | 16.77 | 3,703,867 | -0.05(-0.29%) |
Nov 10, 2016 | 16.50 | 16.96 | 16.40 | 16.82 | 4,703,647 | +0.24(+1.42%) |
Nov 09, 2016 | 15.79 | 16.60 | 15.71 | 16.58 | 4,663,561 | +0.88(+5.62%) |
Nov 08, 2016 | 15.78 | 16.07 | 15.48 | 15.70 | 4,241,186 | -0.28(-1.78%) |
Nov 07, 2016 | 16.27 | 16.34 | 15.76 | 15.98 | 4,347,032 | +0.22(+1.37%) |
Nov 04, 2016 | 15.98 | 16.23 | 15.75 | 15.77 | 3,236,777 | -0.31(-1.95%) |
Nov 03, 2016 | 15.94 | 16.67 | 15.73 | 16.08 | 5,865,118 | +0.29(+1.86%) |
Nov 02, 2016 | 15.54 | 15.87 | 15.22 | 15.79 | 5,675,273 | -0.05(-0.31%) |