Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.69 | 19.04 | 18.60 | 19.01 | 20,802,912 | +0.44(+2.38%) |
Jan 30, 2017 | 18.72 | 18.75 | 18.29 | 18.56 | 10,669,179 | -0.22(-1.16%) |
Jan 27, 2017 | 18.97 | 19.03 | 18.52 | 18.78 | 12,068,374 | -0.31(-1.62%) |
Jan 26, 2017 | 19.08 | 19.26 | 19.00 | 19.09 | 17,284,812 | +0.11(+0.56%) |
Jan 25, 2017 | 18.73 | 19.01 | 18.69 | 18.99 | 11,459,144 | +0.22(+1.16%) |
Jan 24, 2017 | 18.64 | 18.86 | 18.49 | 18.77 | 16,582,258 | +0.18(+0.96%) |
Jan 23, 2017 | 18.75 | 18.77 | 18.47 | 18.59 | 14,380,000 | +0.00(+0.00%) |
Jan 20, 2017 | 18.81 | 18.84 | 18.45 | 18.59 | 17,483,974 | -0.16(-0.84%) |
Jan 19, 2017 | 18.67 | 18.81 | 18.54 | 18.75 | 10,182,117 | +0.07(+0.39%) |
Jan 18, 2017 | 18.79 | 18.85 | 18.49 | 18.68 | 14,525,128 | -0.07(-0.35%) |
Jan 17, 2017 | 18.95 | 18.95 | 18.45 | 18.74 | 14,667,863 | -0.08(-0.42%) |
Jan 13, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.09(-0.49%) | |
Jan 12, 2017 | 19.01 | 19.06 | 18.81 | 18.91 | 20,696,628 | -0.05(-0.28%) |
Jan 11, 2017 | 18.83 | 19.01 | 18.62 | 18.97 | 32,429,776 | +0.18(+0.98%) |
Jan 10, 2017 | 21.04 | 19.07 | 18.75 | 18.78 | 160,378,928 | -2.26(-10.74%) |
Jan 09, 2017 | 21.13 | 21.34 | 20.89 | 21.04 | 9,229,524 | -0.32(-1.51%) |
Jan 06, 2017 | 21.03 | 21.54 | 20.94 | 21.36 | 8,873,084 | +0.45(+2.14%) |
Jan 05, 2017 | 20.71 | 21.03 | 20.60 | 20.92 | 11,295,621 | +0.25(+1.21%) |
Jan 04, 2017 | 20.73 | 20.81 | 20.47 | 20.67 | 6,485,584 | -0.07(-0.32%) |
Jan 03, 2017 | 20.66 | 21.10 | 20.34 | 20.73 | 8,726,389 | +0.21(+1.03%) |
Dec 30, 2016 | 20.52 | 20.52 | 20.52 | 0 | +0.09(+0.42%) | |
Dec 29, 2016 | 20.38 | 20.62 | 20.26 | 20.44 | 5,209,321 | -0.02(-0.10%) |
Dec 28, 2016 | 21.02 | 21.23 | 20.44 | 20.45 | 7,876,101 | -0.49(-2.33%) |
Dec 27, 2016 | 20.82 | 21.05 | 20.61 | 20.94 | 6,301,258 | +0.14(+0.70%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.83(+4.16%) | |
Dec 22, 2016 | 20.20 | 20.30 | 19.83 | 19.97 | 15,932,927 | -0.21(-1.05%) |
Dec 21, 2016 | 20.11 | 20.31 | 20.02 | 20.18 | 10,040,642 | +0.18(+0.89%) |
Dec 20, 2016 | 20.28 | 20.44 | 19.95 | 20.00 | 10,315,246 | -0.27(-1.33%) |
Dec 19, 2016 | 20.61 | 20.66 | 20.17 | 20.27 | 9,859,463 | -0.03(-0.16%) |
Dec 16, 2016 | 19.24 | 20.40 | 19.22 | 20.30 | 23,765,808 | +1.11(+5.80%) |
Dec 15, 2016 | 19.20 | 19.30 | 18.97 | 19.19 | 17,684,540 | -0.07(-0.34%) |
Dec 14, 2016 | 19.82 | 19.88 | 19.25 | 19.26 | 17,379,044 | -0.78(-3.88%) |
Dec 13, 2016 | 19.91 | 20.18 | 19.77 | 20.03 | 9,514,837 | +0.31(+1.57%) |
Dec 12, 2016 | 20.26 | 20.30 | 19.67 | 19.72 | 11,629,078 | -0.18(-0.89%) |
Dec 09, 2016 | 20.59 | 20.61 | 19.81 | 19.90 | 13,075,568 | -0.62(-3.02%) |
Dec 08, 2016 | 20.78 | 20.84 | 19.95 | 20.52 | 12,555,038 | -0.30(-1.46%) |
Dec 07, 2016 | 20.54 | 20.92 | 20.18 | 20.82 | 11,150,637 | +0.27(+1.31%) |
Dec 06, 2016 | 20.36 | 20.65 | 20.11 | 20.55 | 6,816,476 | -0.01(-0.06%) |
Dec 05, 2016 | 20.38 | 20.73 | 20.22 | 20.57 | 12,730,919 | +0.38(+1.88%) |
Dec 02, 2016 | 19.67 | 20.24 | 19.55 | 20.19 | 10,408,106 | +0.53(+2.70%) |
Dec 01, 2016 | 20.46 | 20.51 | 19.55 | 19.66 | 10,688,348 | -0.45(-2.21%) |
Nov 30, 2016 | 19.53 | 20.34 | 19.53 | 20.10 | 20,095,546 | +1.16(+6.12%) |
Nov 29, 2016 | 18.82 | 19.11 | 18.48 | 18.94 | 13,176,003 | -0.20(-1.06%) |
Nov 28, 2016 | 19.81 | 19.81 | 19.12 | 19.15 | 9,468,528 | -0.56(-2.83%) |
Nov 25, 2016 | 19.96 | 20.04 | 19.62 | 19.70 | 4,914,598 | -0.35(-1.73%) |
Nov 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 20.11 | 20.24 | 19.84 | 20.07 | 9,538,536 | +0.09(+0.43%) |
Nov 21, 2016 | 20.03 | 20.23 | 19.58 | 19.98 | 20,328,836 | +0.24(+1.23%) |
Nov 18, 2016 | 19.78 | 19.97 | 19.70 | 19.74 | 10,623,255 | -0.02(-0.10%) |
Nov 17, 2016 | 20.14 | 20.28 | 19.66 | 19.76 | 8,729,763 | -0.07(-0.36%) |
Nov 16, 2016 | 20.15 | 20.24 | 19.66 | 19.83 | 9,203,205 | -0.45(-2.20%) |
Nov 15, 2016 | 20.03 | 20.43 | 19.94 | 20.28 | 12,279,874 | +0.54(+2.75%) |
Nov 14, 2016 | 19.68 | 20.08 | 19.39 | 19.74 | 12,791,987 | +0.03(+0.13%) |
Nov 11, 2016 | 19.86 | 19.91 | 19.07 | 19.71 | 7,539,778 | -0.35(-1.76%) |
Nov 10, 2016 | 20.09 | 20.41 | 19.87 | 20.06 | 13,373,140 | -0.05(-0.26%) |
Nov 09, 2016 | 19.68 | 20.85 | 19.62 | 20.11 | 16,822,170 | +0.58(+2.95%) |
Nov 08, 2016 | 19.00 | 19.61 | 18.98 | 19.54 | 5,053,883 | +0.39(+2.02%) |
Nov 07, 2016 | 19.02 | 19.32 | 19.00 | 19.15 | 5,968,842 | +0.43(+2.27%) |
Nov 04, 2016 | 18.59 | 19.24 | 18.50 | 18.73 | 5,536,499 | +0.10(+0.53%) |
Nov 03, 2016 | 18.51 | 18.88 | 18.50 | 18.63 | 6,318,511 | +0.22(+1.21%) |
Nov 02, 2016 | 18.48 | 18.65 | 17.91 | 18.41 | 10,296,913 | -0.30(-1.61%) |