Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.95 | 17.74 | 16.91 | 17.62 | 25,848,956 | +0.68(+4.01%) |
Jan 30, 2017 | 16.57 | 17.10 | 16.41 | 16.94 | 18,263,690 | +0.37(+2.23%) |
Jan 27, 2017 | 16.91 | 16.97 | 16.53 | 16.57 | 11,860,596 | -0.24(-1.43%) |
Jan 26, 2017 | 16.86 | 17.07 | 16.79 | 16.81 | 10,077,783 | +0.08(+0.48%) |
Jan 25, 2017 | 16.70 | 16.79 | 16.59 | 16.73 | 10,949,094 | +0.21(+1.27%) |
Jan 24, 2017 | 16.61 | 16.66 | 16.33 | 16.52 | 12,724,397 | -0.09(-0.54%) |
Jan 23, 2017 | 16.57 | 16.81 | 16.46 | 16.61 | 11,781,179 | +0.03(+0.18%) |
Jan 20, 2017 | 16.82 | 16.90 | 16.46 | 16.58 | 14,844,724 | -0.21(-1.25%) |
Jan 19, 2017 | 17.09 | 17.15 | 16.75 | 16.79 | 12,714,477 | -0.32(-1.87%) |
Jan 18, 2017 | 17.01 | 17.14 | 16.83 | 17.11 | 12,702,734 | +0.15(+0.88%) |
Jan 17, 2017 | 17.07 | 17.09 | 16.86 | 16.96 | 13,123,538 | -0.29(-1.68%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.13(-0.75%) | |
Jan 12, 2017 | 17.13 | 17.39 | 16.96 | 17.38 | 12,372,743 | +0.08(+0.46%) |
Jan 11, 2017 | 17.46 | 17.60 | 17.17 | 17.30 | 10,973,926 | -0.07(-0.40%) |
Jan 10, 2017 | 17.51 | 17.78 | 17.32 | 17.37 | 10,460,124 | -0.13(-0.74%) |
Jan 09, 2017 | 17.22 | 17.55 | 17.19 | 17.50 | 11,908,685 | +0.33(+1.92%) |
Jan 06, 2017 | 17.24 | 17.43 | 17.11 | 17.17 | 14,665,118 | +0.08(+0.47%) |
Jan 05, 2017 | 16.91 | 17.27 | 16.80 | 17.09 | 17,056,288 | +0.23(+1.36%) |
Jan 04, 2017 | 16.50 | 16.94 | 16.50 | 16.86 | 15,855,156 | +0.42(+2.55%) |
Jan 03, 2017 | 16.31 | 16.45 | 16.21 | 16.44 | 11,136,620 | +0.14(+0.86%) |
Dec 30, 2016 | 16.30 | 16.30 | 16.30 | 0 | -0.09(-0.55%) | |
Dec 29, 2016 | 16.39 | 16.65 | 16.30 | 16.39 | 14,676,414 | +0.00(+0.00%) |
Dec 28, 2016 | 16.63 | 16.73 | 16.29 | 16.39 | 13,491,962 | -0.22(-1.32%) |
Dec 27, 2016 | 16.52 | 16.87 | 16.42 | 16.61 | 13,023,916 | +0.11(+0.67%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.09(+0.55%) | |
Dec 22, 2016 | 16.82 | 16.89 | 16.27 | 16.41 | 27,933,756 | -0.67(-3.92%) |
Dec 21, 2016 | 17.52 | 17.55 | 17.01 | 17.08 | 34,477,100 | -0.84(-4.69%) |
Dec 20, 2016 | 18.23 | 18.32 | 17.87 | 17.92 | 16,782,600 | -0.32(-1.75%) |
Dec 19, 2016 | 18.60 | 18.70 | 18.22 | 18.24 | 12,237,439 | -0.39(-2.09%) |
Dec 16, 2016 | 18.76 | 18.89 | 18.53 | 18.63 | 14,241,736 | -0.16(-0.85%) |
Dec 15, 2016 | 18.94 | 19.15 | 18.71 | 18.79 | 11,938,910 | -0.14(-0.74%) |
Dec 14, 2016 | 19.40 | 19.62 | 18.89 | 18.93 | 13,429,093 | -0.44(-2.27%) |
Dec 13, 2016 | 18.97 | 19.59 | 18.94 | 19.37 | 15,101,932 | +0.44(+2.32%) |
Dec 12, 2016 | 19.48 | 19.70 | 18.90 | 18.93 | 15,595,904 | -0.72(-3.66%) |
Dec 09, 2016 | 19.56 | 19.84 | 19.38 | 19.65 | 15,956,083 | +0.01(+0.05%) |
Dec 08, 2016 | 19.50 | 19.71 | 19.08 | 19.64 | 19,681,140 | +0.16(+0.82%) |
Dec 07, 2016 | 18.26 | 19.55 | 18.20 | 19.48 | 32,143,340 | +1.25(+6.86%) |
Dec 06, 2016 | 18.31 | 18.50 | 18.13 | 18.23 | 14,022,739 | +0.00(+0.00%) |
Dec 05, 2016 | 17.96 | 18.36 | 17.87 | 18.23 | 12,115,773 | +0.30(+1.67%) |
Dec 02, 2016 | 18.00 | 18.16 | 17.86 | 17.93 | 12,208,682 | -0.10(-0.55%) |
Dec 01, 2016 | 18.82 | 18.83 | 17.73 | 18.03 | 19,596,398 | -0.46(-2.49%) |
Nov 30, 2016 | 18.20 | 18.80 | 18.18 | 18.49 | 20,573,340 | +0.30(+1.65%) |
Nov 29, 2016 | 18.22 | 18.68 | 18.13 | 18.19 | 13,532,592 | -0.11(-0.60%) |
Nov 28, 2016 | 18.00 | 18.30 | 17.85 | 18.30 | 19,270,312 | +0.24(+1.33%) |
Nov 25, 2016 | 18.27 | 18.31 | 18.03 | 18.06 | 7,862,681 | -0.16(-0.88%) |
Nov 23, 2016 | 18.22 | 18.22 | 18.22 | 0 | -0.41(-2.20%) | |
Nov 22, 2016 | 18.66 | 18.84 | 18.51 | 18.63 | 10,685,386 | +0.03(+0.16%) |
Nov 21, 2016 | 18.72 | 18.91 | 18.59 | 18.60 | 13,051,514 | -0.13(-0.69%) |
Nov 18, 2016 | 18.73 | 18.91 | 18.64 | 18.73 | 12,503,189 | +0.18(+0.97%) |
Nov 17, 2016 | 18.70 | 18.96 | 18.53 | 18.55 | 16,237,762 | -0.08(-0.43%) |
Nov 16, 2016 | 18.98 | 19.15 | 18.59 | 18.63 | 14,985,344 | -0.35(-1.84%) |
Nov 15, 2016 | 19.15 | 19.51 | 18.91 | 18.98 | 19,524,006 | -0.16(-0.84%) |
Nov 14, 2016 | 18.75 | 19.20 | 18.50 | 19.14 | 23,087,962 | +0.59(+3.18%) |
Nov 11, 2016 | 18.35 | 18.73 | 18.07 | 18.55 | 15,363,776 | +0.18(+0.98%) |
Nov 10, 2016 | 19.04 | 19.29 | 18.03 | 18.37 | 31,056,178 | -0.76(-3.97%) |
Nov 09, 2016 | 17.96 | 19.23 | 17.91 | 19.13 | 34,078,688 | +0.75(+4.08%) |
Nov 08, 2016 | 18.22 | 18.56 | 17.77 | 18.38 | 19,943,704 | -0.03(-0.16%) |
Nov 07, 2016 | 18.11 | 18.69 | 18.11 | 18.41 | 25,984,824 | +0.39(+2.16%) |
Nov 04, 2016 | 17.52 | 18.34 | 17.50 | 18.02 | 30,988,696 | +0.44(+2.50%) |
Nov 03, 2016 | 17.55 | 17.86 | 17.26 | 17.58 | 17,057,608 | -0.03(-0.17%) |
Nov 02, 2016 | 17.43 | 17.95 | 17.38 | 17.61 | 20,934,602 | +0.12(+0.69%) |