Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.36 | 17.78 | 16.97 | 17.74 | 11,599,524 | +0.12(+0.66%) |
Jan 30, 2017 | 17.50 | 17.72 | 17.26 | 17.63 | 8,140,525 | +0.23(+1.33%) |
Jan 27, 2017 | 18.40 | 18.47 | 17.36 | 17.39 | 7,914,839 | -0.99(-5.40%) |
Jan 26, 2017 | 18.73 | 18.90 | 18.38 | 18.39 | 7,100,541 | -0.36(-1.93%) |
Jan 25, 2017 | 18.68 | 18.82 | 18.54 | 18.75 | 6,408,592 | +0.12(+0.66%) |
Jan 24, 2017 | 18.43 | 18.67 | 18.34 | 18.63 | 6,724,314 | +0.32(+1.77%) |
Jan 23, 2017 | 18.45 | 18.60 | 18.11 | 18.30 | 4,481,500 | -0.34(-1.82%) |
Jan 20, 2017 | 18.57 | 18.72 | 18.48 | 18.64 | 5,050,274 | +0.25(+1.38%) |
Jan 19, 2017 | 18.53 | 18.68 | 18.32 | 18.39 | 5,343,509 | -0.08(-0.42%) |
Jan 18, 2017 | 18.56 | 18.60 | 18.07 | 18.47 | 6,195,117 | -0.14(-0.75%) |
Jan 17, 2017 | 18.39 | 19.09 | 18.32 | 18.60 | 9,418,655 | +0.38(+2.07%) |
Jan 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.26(-1.42%) | |
Jan 12, 2017 | 18.26 | 18.62 | 18.13 | 18.49 | 8,506,068 | +0.23(+1.27%) |
Jan 11, 2017 | 18.64 | 18.74 | 17.91 | 18.26 | 5,208,378 | -0.16(-0.88%) |
Jan 10, 2017 | 18.31 | 18.60 | 18.26 | 18.42 | 7,586,231 | +0.05(+0.29%) |
Jan 09, 2017 | 18.05 | 18.51 | 17.87 | 18.37 | 9,360,613 | +0.39(+2.14%) |
Jan 06, 2017 | 18.74 | 18.84 | 17.84 | 17.98 | 21,240,536 | +0.07(+0.39%) |
Jan 05, 2017 | 17.70 | 18.33 | 17.53 | 17.91 | 17,253,374 | -0.73(-3.93%) |
Jan 04, 2017 | 18.80 | 19.21 | 18.61 | 18.64 | 12,829,981 | +0.55(+3.07%) |
Jan 03, 2017 | 17.50 | 18.15 | 17.48 | 18.09 | 11,871,590 | +0.80(+4.63%) |
Dec 30, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 17.36 | 17.54 | 17.20 | 17.33 | 4,996,932 | +0.02(+0.13%) |
Dec 28, 2016 | 17.30 | 17.45 | 17.10 | 17.31 | 3,523,724 | -0.02(-0.09%) |
Dec 27, 2016 | 17.32 | 17.61 | 17.25 | 17.33 | 3,380,270 | +0.11(+0.62%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.05 | 18.10 | 17.02 | 17.14 | 9,071,447 | -0.97(-5.35%) |
Dec 21, 2016 | 18.39 | 18.54 | 18.04 | 18.11 | 4,462,457 | -0.30(-1.62%) |
Dec 20, 2016 | 18.36 | 18.72 | 18.33 | 18.41 | 5,424,908 | +0.16(+0.88%) |
Dec 19, 2016 | 18.33 | 18.55 | 18.12 | 18.25 | 7,138,450 | +0.02(+0.08%) |
Dec 16, 2016 | 19.46 | 19.48 | 18.14 | 18.23 | 11,271,571 | -1.27(-6.49%) |
Dec 15, 2016 | 19.37 | 19.63 | 19.29 | 19.50 | 5,750,072 | +0.14(+0.71%) |
Dec 14, 2016 | 19.48 | 19.75 | 19.32 | 19.36 | 5,658,595 | -0.08(-0.39%) |
Dec 13, 2016 | 19.78 | 19.85 | 19.35 | 19.44 | 7,499,016 | -0.28(-1.43%) |
Dec 12, 2016 | 19.77 | 20.03 | 19.51 | 19.72 | 5,531,534 | -0.06(-0.31%) |
Dec 09, 2016 | 20.17 | 20.29 | 19.61 | 19.78 | 7,816,442 | -0.41(-2.04%) |
Dec 08, 2016 | 20.21 | 20.40 | 19.78 | 20.19 | 10,587,594 | -0.02(-0.08%) |
Dec 07, 2016 | 19.26 | 20.21 | 19.22 | 20.21 | 8,599,277 | +0.94(+4.87%) |
Dec 06, 2016 | 19.14 | 19.31 | 18.98 | 19.27 | 6,291,706 | +0.24(+1.28%) |
Dec 05, 2016 | 18.60 | 19.35 | 18.56 | 19.03 | 9,557,709 | +0.50(+2.68%) |
Dec 02, 2016 | 18.62 | 19.00 | 18.31 | 18.53 | 10,148,319 | -0.57(-2.99%) |
Dec 01, 2016 | 18.96 | 19.64 | 18.93 | 19.10 | 8,669,956 | +0.06(+0.32%) |
Nov 30, 2016 | 19.14 | 19.57 | 18.91 | 19.04 | 9,104,009 | -0.21(-1.07%) |
Nov 29, 2016 | 19.50 | 19.64 | 19.18 | 19.25 | 7,766,203 | -0.18(-0.94%) |
Nov 28, 2016 | 19.55 | 19.65 | 19.35 | 19.43 | 11,493,576 | -0.07(-0.35%) |
Nov 25, 2016 | 20.12 | 20.18 | 19.44 | 19.50 | 3,401,329 | -0.47(-2.33%) |
Nov 23, 2016 | 19.96 | 19.96 | 19.96 | 0 | +0.24(+1.20%) | |
Nov 22, 2016 | 19.24 | 19.89 | 19.19 | 19.73 | 12,739,194 | +0.67(+3.52%) |
Nov 21, 2016 | 19.58 | 20.10 | 19.00 | 19.06 | 15,484,163 | -0.47(-2.42%) |
Nov 18, 2016 | 21.54 | 21.64 | 19.30 | 19.53 | 41,885,668 | -3.89(-16.61%) |
Nov 17, 2016 | 23.21 | 23.44 | 22.91 | 23.42 | 6,965,809 | +0.21(+0.92%) |
Nov 16, 2016 | 22.19 | 23.26 | 22.19 | 23.21 | 6,529,915 | +0.45(+1.98%) |
Nov 15, 2016 | 22.85 | 22.98 | 22.32 | 22.76 | 4,569,386 | -0.20(-0.86%) |
Nov 14, 2016 | 22.37 | 23.26 | 22.33 | 22.95 | 9,532,976 | +0.79(+3.54%) |
Nov 11, 2016 | 21.62 | 22.22 | 21.49 | 22.17 | 7,890,428 | +0.37(+1.71%) |
Nov 10, 2016 | 21.15 | 22.21 | 21.15 | 21.79 | 11,318,754 | +0.89(+4.27%) |
Nov 09, 2016 | 19.91 | 20.97 | 19.83 | 20.90 | 8,117,881 | +0.71(+3.51%) |
Nov 08, 2016 | 20.80 | 21.03 | 19.94 | 20.19 | 9,437,302 | -0.37(-1.82%) |
Nov 07, 2016 | 19.97 | 20.60 | 19.97 | 20.57 | 8,868,380 | +0.92(+4.70%) |
Nov 04, 2016 | 19.65 | 20.01 | 19.59 | 19.64 | 6,238,250 | +0.10(+0.51%) |
Nov 03, 2016 | 20.06 | 20.22 | 19.43 | 19.54 | 9,808,400 | -0.98(-4.76%) |
Nov 02, 2016 | 20.32 | 20.66 | 20.29 | 20.52 | 5,640,466 | +0.05(+0.26%) |