Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.77 | 18.09 | 16.47 | 17.82 | 3,648,354 | +0.86(+5.04%) |
Jan 30, 2017 | 16.27 | 17.08 | 16.08 | 16.97 | 4,385,685 | +0.63(+3.85%) |
Jan 27, 2017 | 16.79 | 16.91 | 16.19 | 16.34 | 1,166,516 | -0.50(-2.99%) |
Jan 26, 2017 | 17.39 | 17.54 | 16.78 | 16.84 | 1,263,824 | -0.55(-3.14%) |
Jan 25, 2017 | 17.36 | 17.60 | 17.15 | 17.38 | 1,177,065 | +0.22(+1.27%) |
Jan 24, 2017 | 17.02 | 17.28 | 16.56 | 17.17 | 1,324,981 | +0.15(+0.89%) |
Jan 23, 2017 | 17.28 | 17.47 | 16.81 | 17.02 | 2,542,039 | -0.38(-2.17%) |
Jan 20, 2017 | 17.54 | 17.74 | 17.24 | 17.39 | 1,234,789 | -0.02(-0.10%) |
Jan 19, 2017 | 17.78 | 17.97 | 17.34 | 17.41 | 1,371,552 | -0.44(-2.49%) |
Jan 18, 2017 | 17.87 | 17.97 | 17.23 | 17.85 | 1,902,791 | -0.13(-0.70%) |
Jan 17, 2017 | 17.84 | 18.66 | 17.82 | 17.98 | 1,388,358 | +0.07(+0.37%) |
Jan 13, 2017 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.11 | 18.36 | 17.64 | 17.91 | 1,482,209 | -0.28(-1.52%) |
Jan 11, 2017 | 18.54 | 18.67 | 17.82 | 18.19 | 1,771,126 | -0.29(-1.54%) |
Jan 10, 2017 | 18.68 | 19.05 | 18.27 | 18.47 | 2,102,415 | -0.36(-1.92%) |
Jan 09, 2017 | 18.62 | 18.94 | 18.43 | 18.84 | 1,913,234 | +0.11(+0.58%) |
Jan 06, 2017 | 19.24 | 19.33 | 18.62 | 18.73 | 3,640,946 | -0.47(-2.45%) |
Jan 05, 2017 | 20.08 | 20.12 | 18.71 | 19.20 | 2,660,252 | -1.64(-7.89%) |
Jan 04, 2017 | 20.59 | 21.38 | 20.56 | 20.84 | 2,345,688 | +0.15(+0.73%) |
Jan 03, 2017 | 21.43 | 21.97 | 20.15 | 20.69 | 2,514,943 | -0.74(-3.44%) |
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 21.64 | 22.11 | 21.03 | 21.44 | 1,507,953 | -0.21(-0.97%) |
Dec 28, 2016 | 22.26 | 22.50 | 21.50 | 21.65 | 1,096,144 | -0.46(-2.09%) |
Dec 27, 2016 | 22.16 | 22.47 | 21.80 | 22.11 | 609,240 | +0.09(+0.42%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.11(+0.50%) | |
Dec 22, 2016 | 23.77 | 23.77 | 21.77 | 21.91 | 2,230,099 | -1.90(-7.99%) |
Dec 21, 2016 | 23.62 | 24.12 | 23.38 | 23.82 | 1,498,952 | +0.20(+0.85%) |
Dec 20, 2016 | 22.92 | 23.62 | 22.76 | 23.62 | 977,784 | +0.87(+3.83%) |
Dec 19, 2016 | 22.42 | 22.97 | 22.31 | 22.74 | 904,860 | +0.46(+2.07%) |
Dec 16, 2016 | 23.22 | 23.35 | 22.26 | 22.28 | 4,768,063 | -0.68(-2.96%) |
Dec 15, 2016 | 23.11 | 23.38 | 22.82 | 22.96 | 1,220,817 | -0.06(-0.25%) |
Dec 14, 2016 | 22.89 | 23.23 | 22.32 | 23.02 | 1,628,471 | +0.05(+0.22%) |
Dec 13, 2016 | 22.74 | 23.34 | 22.41 | 22.97 | 2,491,964 | +0.29(+1.29%) |
Dec 12, 2016 | 22.73 | 23.00 | 21.89 | 22.68 | 2,614,536 | -0.12(-0.52%) |
Dec 09, 2016 | 22.09 | 23.06 | 21.66 | 22.79 | 3,968,007 | +0.77(+3.50%) |
Dec 08, 2016 | 20.65 | 22.94 | 20.24 | 22.02 | 15,030,614 | +6.26(+39.67%) |
Dec 07, 2016 | 15.27 | 15.98 | 15.19 | 15.77 | 2,382,395 | +0.52(+3.39%) |
Dec 06, 2016 | 14.98 | 15.29 | 14.60 | 15.25 | 1,666,697 | +0.32(+2.12%) |
Dec 05, 2016 | 15.37 | 15.90 | 14.79 | 14.93 | 3,069,367 | -1.08(-6.76%) |
Dec 02, 2016 | 15.76 | 16.19 | 15.59 | 16.02 | 1,943,472 | +0.28(+1.80%) |
Dec 01, 2016 | 15.60 | 15.81 | 15.24 | 15.73 | 923,281 | +0.11(+0.69%) |
Nov 30, 2016 | 15.42 | 15.81 | 15.08 | 15.63 | 1,091,951 | +0.16(+1.02%) |
Nov 29, 2016 | 15.30 | 15.63 | 15.12 | 15.47 | 793,162 | +0.25(+1.64%) |
Nov 28, 2016 | 15.55 | 15.58 | 14.93 | 15.22 | 636,434 | -0.33(-2.14%) |
Nov 25, 2016 | 15.64 | 15.78 | 15.49 | 15.55 | 342,734 | -0.01(-0.05%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.09(+0.59%) | |
Nov 22, 2016 | 14.93 | 15.57 | 14.93 | 15.47 | 1,136,444 | +0.66(+4.44%) |
Nov 21, 2016 | 14.90 | 15.22 | 14.76 | 14.81 | 777,699 | +0.00(+0.00%) |
Nov 18, 2016 | 15.02 | 15.14 | 14.33 | 14.81 | 975,538 | -0.28(-1.88%) |
Nov 17, 2016 | 14.88 | 15.19 | 14.68 | 15.09 | 626,995 | +0.22(+1.46%) |
Nov 16, 2016 | 14.87 | 15.23 | 14.69 | 14.88 | 841,215 | -0.01(-0.06%) |
Nov 15, 2016 | 14.83 | 15.06 | 14.34 | 14.88 | 933,298 | +0.09(+0.62%) |
Nov 14, 2016 | 14.17 | 14.87 | 14.16 | 14.79 | 1,807,284 | +0.81(+5.78%) |
Nov 11, 2016 | 13.38 | 14.03 | 13.17 | 13.98 | 1,350,573 | +0.59(+4.42%) |
Nov 10, 2016 | 12.85 | 13.70 | 12.84 | 13.39 | 1,806,199 | +0.72(+5.72%) |
Nov 09, 2016 | 11.76 | 12.81 | 11.76 | 12.67 | 1,127,152 | +0.48(+3.96%) |
Nov 08, 2016 | 12.76 | 12.79 | 12.02 | 12.19 | 1,631,006 | -0.66(-5.12%) |
Nov 07, 2016 | 13.09 | 13.28 | 12.82 | 12.84 | 1,188,527 | +0.10(+0.78%) |
Nov 04, 2016 | 12.65 | 13.26 | 12.60 | 12.74 | 1,006,328 | +0.05(+0.39%) |
Nov 03, 2016 | 13.12 | 13.23 | 12.66 | 12.69 | 550,456 | -0.41(-3.11%) |
Nov 02, 2016 | 12.90 | 13.19 | 12.85 | 13.10 | 750,964 | +0.17(+1.35%) |