Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.81 | 12.24 | 11.54 | 12.24 | 6,907,952 | +0.43(+3.64%) |
Jan 30, 2017 | 11.65 | 11.83 | 11.37 | 11.81 | 7,137,804 | +0.03(+0.25%) |
Jan 27, 2017 | 11.95 | 12.19 | 11.72 | 11.78 | 6,537,587 | -0.21(-1.75%) |
Jan 26, 2017 | 12.14 | 12.26 | 11.88 | 11.99 | 7,960,850 | +0.10(+0.84%) |
Jan 25, 2017 | 11.82 | 12.01 | 11.60 | 11.89 | 12,501,544 | +0.04(+0.34%) |
Jan 24, 2017 | 12.42 | 12.42 | 11.71 | 11.85 | 9,416,453 | -0.32(-2.63%) |
Jan 23, 2017 | 12.30 | 12.34 | 11.62 | 12.17 | 10,503,206 | -0.17(-1.38%) |
Jan 20, 2017 | 12.68 | 12.71 | 12.26 | 12.34 | 7,978,124 | -0.56(-4.34%) |
Jan 19, 2017 | 13.20 | 13.35 | 12.87 | 12.90 | 5,364,298 | -0.27(-2.05%) |
Jan 18, 2017 | 13.22 | 13.26 | 12.68 | 13.17 | 10,797,385 | +0.10(+0.77%) |
Jan 17, 2017 | 13.22 | 13.37 | 12.91 | 13.07 | 8,285,817 | -0.12(-0.91%) |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.68(-4.90%) | |
Jan 12, 2017 | 13.95 | 14.11 | 13.67 | 13.87 | 6,927,818 | -0.14(-1.00%) |
Jan 11, 2017 | 15.38 | 15.47 | 13.65 | 14.01 | 16,191,789 | -1.30(-8.49%) |
Jan 10, 2017 | 16.62 | 16.73 | 15.25 | 15.31 | 9,345,902 | -1.10(-6.70%) |
Jan 09, 2017 | 16.50 | 17.25 | 16.39 | 16.41 | 6,614,668 | -0.13(-0.79%) |
Jan 06, 2017 | 17.48 | 17.50 | 16.32 | 16.54 | 5,647,598 | -1.00(-5.70%) |
Jan 05, 2017 | 17.35 | 17.63 | 17.08 | 17.54 | 3,576,831 | -0.16(-0.90%) |
Jan 04, 2017 | 17.47 | 17.99 | 17.37 | 17.70 | 4,773,470 | +0.23(+1.32%) |
Jan 03, 2017 | 16.71 | 17.53 | 16.65 | 17.47 | 4,706,465 | +1.00(+6.07%) |
Dec 30, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.79(+5.04%) | |
Dec 29, 2016 | 15.70 | 15.77 | 15.35 | 15.68 | 2,875,015 | +0.03(+0.19%) |
Dec 28, 2016 | 15.89 | 15.96 | 15.56 | 15.65 | 2,736,113 | -0.25(-1.57%) |
Dec 27, 2016 | 16.28 | 16.37 | 15.88 | 15.90 | 1,749,835 | -0.37(-2.27%) |
Dec 23, 2016 | 16.27 | 16.27 | 16.27 | 0 | +0.50(+3.17%) | |
Dec 22, 2016 | 15.73 | 15.96 | 15.58 | 15.77 | 2,903,159 | +0.08(+0.51%) |
Dec 21, 2016 | 16.00 | 16.07 | 15.62 | 15.69 | 2,446,043 | -0.35(-2.18%) |
Dec 20, 2016 | 16.12 | 16.30 | 15.96 | 16.04 | 1,916,577 | +0.01(+0.06%) |
Dec 19, 2016 | 16.02 | 16.55 | 15.92 | 16.03 | 3,265,456 | +0.00(+0.00%) |
Dec 16, 2016 | 15.49 | 16.08 | 15.36 | 16.03 | 14,074,657 | +0.58(+3.75%) |
Dec 15, 2016 | 15.40 | 15.57 | 15.16 | 15.45 | 3,797,272 | +0.11(+0.72%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.10 | 15.34 | 5,635,388 | -0.61(-3.82%) |
Dec 13, 2016 | 15.54 | 16.17 | 15.51 | 15.95 | 4,146,278 | +0.54(+3.50%) |
Dec 12, 2016 | 15.64 | 15.79 | 15.36 | 15.41 | 4,480,759 | -0.23(-1.47%) |
Dec 09, 2016 | 15.74 | 16.09 | 15.52 | 15.64 | 4,123,908 | -0.01(-0.06%) |
Dec 08, 2016 | 15.18 | 15.88 | 15.07 | 15.65 | 4,764,736 | +0.56(+3.71%) |
Dec 07, 2016 | 15.59 | 15.75 | 14.72 | 15.09 | 6,336,193 | -0.77(-4.85%) |
Dec 06, 2016 | 15.86 | 16.00 | 15.24 | 15.86 | 4,304,129 | -0.01(-0.06%) |
Dec 05, 2016 | 15.99 | 16.00 | 15.44 | 15.87 | 3,409,767 | +0.07(+0.44%) |
Dec 02, 2016 | 15.82 | 16.14 | 15.67 | 15.80 | 2,157,908 | -0.02(-0.13%) |
Dec 01, 2016 | 16.16 | 16.33 | 15.78 | 15.82 | 3,345,083 | -0.19(-1.19%) |
Nov 30, 2016 | 16.23 | 16.40 | 15.80 | 16.01 | 5,027,236 | -0.16(-0.99%) |
Nov 29, 2016 | 16.62 | 16.96 | 16.11 | 16.17 | 3,366,632 | -0.50(-3.00%) |
Nov 28, 2016 | 16.44 | 16.92 | 16.33 | 16.67 | 3,282,957 | +0.20(+1.21%) |
Nov 25, 2016 | 16.77 | 16.88 | 16.22 | 16.47 | 1,548,554 | -0.23(-1.38%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.45(+2.77%) | |
Nov 22, 2016 | 17.07 | 17.23 | 16.09 | 16.25 | 4,538,826 | -0.85(-4.97%) |
Nov 21, 2016 | 17.13 | 17.37 | 16.94 | 17.10 | 2,908,359 | -0.04(-0.23%) |
Nov 18, 2016 | 17.11 | 17.30 | 16.83 | 17.14 | 3,503,756 | +0.07(+0.41%) |
Nov 17, 2016 | 18.03 | 18.05 | 16.83 | 17.07 | 6,930,328 | -0.03(-0.18%) |
Nov 16, 2016 | 17.79 | 17.79 | 17.07 | 17.10 | 4,073,002 | -0.74(-4.15%) |
Nov 15, 2016 | 18.17 | 18.23 | 17.07 | 17.84 | 5,318,297 | -0.35(-1.92%) |
Nov 14, 2016 | 17.72 | 18.63 | 17.65 | 18.19 | 5,374,182 | +0.61(+3.47%) |
Nov 11, 2016 | 17.21 | 17.68 | 16.50 | 17.58 | 5,890,938 | +0.10(+0.57%) |
Nov 10, 2016 | 17.26 | 17.75 | 16.79 | 17.48 | 8,904,831 | +1.20(+7.37%) |
Nov 09, 2016 | 15.46 | 16.29 | 15.42 | 16.28 | 11,543,728 | +1.77(+12.20%) |
Nov 08, 2016 | 14.05 | 15.45 | 13.83 | 14.51 | 14,018,990 | -1.17(-7.46%) |
Nov 07, 2016 | 15.95 | 15.23 | 15.68 | 6,466,290 | +0.70(+4.67%) | |
Nov 04, 2016 | 14.85 | 15.76 | 14.43 | 14.98 | 11,757,588 | +0.35(+2.39%) |
Nov 03, 2016 | 18.24 | 18.51 | 14.39 | 14.63 | 20,570,394 | -3.54(-19.48%) |
Nov 02, 2016 | 18.74 | 18.95 | 18.11 | 18.17 | 4,411,276 | -0.70(-3.71%) |