Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.09 | 16.46 | 15.76 | 16.38 | 3,144,073 | +0.22(+1.36%) |
Jan 30, 2017 | 16.88 | 17.05 | 16.05 | 16.16 | 4,080,972 | -1.13(-6.54%) |
Jan 27, 2017 | 17.65 | 17.72 | 17.04 | 17.29 | 1,705,496 | -0.53(-2.97%) |
Jan 26, 2017 | 18.24 | 18.36 | 17.67 | 17.82 | 1,360,515 | -0.36(-1.98%) |
Jan 25, 2017 | 17.72 | 18.23 | 17.62 | 18.18 | 1,863,563 | +0.46(+2.60%) |
Jan 24, 2017 | 17.65 | 17.87 | 17.42 | 17.72 | 1,736,169 | +0.21(+1.20%) |
Jan 23, 2017 | 17.93 | 18.04 | 17.16 | 17.51 | 2,548,261 | -0.63(-3.47%) |
Jan 20, 2017 | 18.27 | 18.46 | 18.11 | 18.14 | 1,878,039 | +0.18(+1.00%) |
Jan 19, 2017 | 18.34 | 18.46 | 17.87 | 17.96 | 1,910,455 | -0.30(-1.64%) |
Jan 18, 2017 | 18.39 | 18.51 | 17.91 | 18.26 | 2,697,689 | -0.42(-2.25%) |
Jan 17, 2017 | 18.86 | 18.87 | 18.40 | 18.68 | 2,384,510 | +0.02(+0.11%) |
Jan 13, 2017 | 18.66 | 18.66 | 18.66 | 0 | -0.83(-4.26%) | |
Jan 12, 2017 | 19.73 | 19.95 | 19.32 | 19.49 | 1,943,043 | +0.02(+0.10%) |
Jan 11, 2017 | 19.04 | 19.69 | 18.94 | 19.47 | 2,082,910 | +0.58(+3.07%) |
Jan 10, 2017 | 19.30 | 19.45 | 18.77 | 18.89 | 2,589,729 | -0.29(-1.51%) |
Jan 09, 2017 | 19.13 | 19.32 | 18.69 | 19.18 | 2,163,472 | -0.01(-0.05%) |
Jan 06, 2017 | 19.07 | 19.30 | 18.66 | 19.19 | 2,026,954 | +0.20(+1.05%) |
Jan 05, 2017 | 18.66 | 19.10 | 18.47 | 18.99 | 3,465,348 | +0.54(+2.93%) |
Jan 04, 2017 | 18.28 | 18.64 | 18.02 | 18.45 | 3,327,098 | +0.30(+1.65%) |
Jan 03, 2017 | 18.07 | 18.75 | 17.86 | 18.15 | 2,903,584 | +0.45(+2.54%) |
Dec 30, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.18(-1.01%) | |
Dec 29, 2016 | 17.80 | 17.98 | 17.73 | 17.88 | 1,550,887 | +0.03(+0.17%) |
Dec 28, 2016 | 18.55 | 18.70 | 17.75 | 17.85 | 1,689,153 | -0.68(-3.67%) |
Dec 27, 2016 | 18.56 | 18.85 | 18.46 | 18.53 | 2,023,463 | +0.08(+0.43%) |
Dec 23, 2016 | 18.45 | 18.45 | 18.45 | 0 | -0.21(-1.13%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.55 | 18.66 | 1,674,414 | -0.53(-2.76%) |
Dec 21, 2016 | 19.58 | 19.71 | 19.02 | 19.19 | 1,777,821 | -0.14(-0.72%) |
Dec 20, 2016 | 19.47 | 19.99 | 19.25 | 19.33 | 1,553,915 | +0.11(+0.57%) |
Dec 19, 2016 | 19.14 | 19.55 | 18.84 | 19.22 | 2,235,915 | +0.04(+0.21%) |
Dec 16, 2016 | 19.43 | 19.52 | 19.12 | 19.18 | 2,976,192 | -0.17(-0.88%) |
Dec 15, 2016 | 19.34 | 19.67 | 18.78 | 19.35 | 1,804,088 | -0.05(-0.26%) |
Dec 14, 2016 | 20.10 | 20.52 | 19.32 | 19.40 | 3,226,533 | -0.98(-4.81%) |
Dec 13, 2016 | 21.30 | 21.30 | 20.05 | 20.38 | 2,894,416 | -0.47(-2.25%) |
Dec 12, 2016 | 21.97 | 22.65 | 20.63 | 20.85 | 4,597,803 | -0.23(-1.09%) |
Dec 09, 2016 | 19.52 | 21.09 | 19.45 | 21.08 | 5,187,189 | +1.71(+8.83%) |
Dec 08, 2016 | 18.87 | 19.48 | 18.82 | 19.37 | 2,142,505 | +0.60(+3.20%) |
Dec 07, 2016 | 19.03 | 19.16 | 18.70 | 18.77 | 3,165,676 | -0.40(-2.09%) |
Dec 06, 2016 | 18.87 | 19.37 | 18.58 | 19.17 | 3,043,545 | -0.04(-0.21%) |
Dec 05, 2016 | 19.27 | 19.72 | 19.15 | 19.21 | 2,991,501 | +0.28(+1.48%) |
Dec 02, 2016 | 19.17 | 19.78 | 18.90 | 18.93 | 2,995,197 | -0.38(-1.97%) |
Dec 01, 2016 | 18.89 | 19.67 | 18.48 | 19.31 | 5,525,839 | +1.25(+6.92%) |
Nov 30, 2016 | 17.23 | 18.35 | 16.82 | 18.06 | 5,059,124 | +2.35(+14.96%) |
Nov 29, 2016 | 16.42 | 16.45 | 15.56 | 15.71 | 3,388,712 | -1.13(-6.71%) |
Nov 28, 2016 | 17.00 | 17.11 | 16.57 | 16.84 | 1,925,024 | -0.03(-0.18%) |
Nov 25, 2016 | 17.22 | 17.28 | 16.73 | 16.87 | 1,110,255 | -0.51(-2.93%) |
Nov 23, 2016 | 17.38 | 17.38 | 17.38 | 0 | +0.35(+2.06%) | |
Nov 22, 2016 | 17.00 | 17.41 | 16.82 | 17.03 | 2,257,347 | +0.12(+0.71%) |
Nov 21, 2016 | 17.30 | 17.57 | 16.89 | 16.91 | 2,206,141 | +0.10(+0.59%) |
Nov 18, 2016 | 16.94 | 17.38 | 16.77 | 16.81 | 1,982,304 | +0.00(+0.00%) |
Nov 17, 2016 | 17.09 | 17.26 | 16.71 | 16.81 | 1,486,056 | +0.03(+0.18%) |
Nov 16, 2016 | 16.55 | 16.91 | 16.38 | 16.78 | 2,493,324 | +0.16(+0.96%) |
Nov 15, 2016 | 16.57 | 17.41 | 16.40 | 16.62 | 3,484,069 | +0.26(+1.59%) |
Nov 14, 2016 | 15.57 | 16.40 | 15.57 | 16.36 | 2,741,059 | +0.70(+4.47%) |
Nov 11, 2016 | 16.27 | 16.30 | 15.16 | 15.66 | 3,455,552 | -0.88(-5.32%) |
Nov 10, 2016 | 16.12 | 16.73 | 16.08 | 16.54 | 3,337,693 | +0.34(+2.10%) |
Nov 09, 2016 | 15.42 | 16.29 | 15.42 | 16.20 | 4,359,592 | +0.70(+4.52%) |
Nov 08, 2016 | 15.41 | 15.63 | 15.28 | 15.50 | 3,438,860 | +0.08(+0.52%) |
Nov 07, 2016 | 16.04 | 16.11 | 15.27 | 15.42 | 3,758,429 | -0.30(-1.91%) |
Nov 04, 2016 | 16.66 | 16.72 | 15.62 | 15.72 | 3,227,749 | -1.05(-6.26%) |
Nov 03, 2016 | 16.64 | 17.12 | 16.55 | 16.77 | 2,377,507 | +0.29(+1.76%) |
Nov 02, 2016 | 16.55 | 16.77 | 16.00 | 16.48 | 3,842,217 | -0.23(-1.38%) |