Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.56 | 16.69 | 16.50 | 16.63 | 11,064,358 | +0.40(+2.46%) |
Jan 30, 2017 | 16.28 | 16.37 | 16.18 | 16.23 | 6,467,190 | +0.01(+0.06%) |
Jan 27, 2017 | 15.90 | 16.35 | 15.86 | 16.22 | 8,214,085 | +0.29(+1.82%) |
Jan 26, 2017 | 15.94 | 16.02 | 15.84 | 15.93 | 5,937,672 | -0.17(-1.06%) |
Jan 25, 2017 | 15.96 | 16.13 | 15.91 | 16.10 | 8,318,381 | -0.12(-0.74%) |
Jan 24, 2017 | 16.28 | 16.39 | 16.14 | 16.22 | 7,346,384 | -0.07(-0.43%) |
Jan 23, 2017 | 16.23 | 16.31 | 16.18 | 16.29 | 4,205,399 | +0.10(+0.62%) |
Jan 20, 2017 | 16.12 | 16.27 | 16.02 | 16.19 | 8,462,434 | +0.07(+0.43%) |
Jan 19, 2017 | 15.95 | 16.17 | 15.87 | 16.12 | 7,696,553 | -0.07(-0.43%) |
Jan 18, 2017 | 16.28 | 16.43 | 16.15 | 16.19 | 8,196,971 | -0.09(-0.55%) |
Jan 17, 2017 | 16.21 | 16.32 | 16.17 | 16.28 | 7,881,675 | +0.34(+2.13%) |
Jan 13, 2017 | 15.94 | 15.94 | 15.94 | 0 | +0.03(+0.19%) | |
Jan 12, 2017 | 15.98 | 16.07 | 15.86 | 15.91 | 6,089,304 | +0.04(+0.25%) |
Jan 11, 2017 | 15.77 | 16.00 | 15.67 | 15.87 | 7,948,140 | -0.04(-0.25%) |
Jan 10, 2017 | 15.80 | 16.03 | 15.80 | 15.91 | 7,861,906 | +0.21(+1.34%) |
Jan 09, 2017 | 15.69 | 15.83 | 15.65 | 15.70 | 7,288,880 | +0.06(+0.38%) |
Jan 06, 2017 | 15.57 | 15.70 | 15.55 | 15.64 | 6,097,948 | -0.12(-0.76%) |
Jan 05, 2017 | 15.73 | 15.85 | 15.66 | 15.76 | 7,783,263 | +0.18(+1.16%) |
Jan 04, 2017 | 15.58 | 15.66 | 15.49 | 15.58 | 6,140,014 | +0.14(+0.91%) |
Jan 03, 2017 | 15.25 | 15.64 | 15.19 | 15.44 | 11,027,024 | +0.33(+2.18%) |
Dec 30, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.37%) | |
Dec 29, 2016 | 15.21 | 15.40 | 15.17 | 15.32 | 8,174,245 | +0.12(+0.79%) |
Dec 28, 2016 | 15.08 | 15.22 | 15.04 | 15.20 | 5,797,857 | +0.07(+0.46%) |
Dec 27, 2016 | 14.99 | 15.15 | 14.97 | 15.13 | 5,557,986 | +0.22(+1.48%) |
Dec 23, 2016 | 14.91 | 14.91 | 14.91 | 0 | -0.07(-0.47%) | |
Dec 22, 2016 | 15.05 | 15.20 | 14.95 | 14.98 | 7,319,159 | -0.14(-0.93%) |
Dec 21, 2016 | 15.26 | 15.30 | 15.07 | 15.12 | 6,044,985 | -0.12(-0.79%) |
Dec 20, 2016 | 14.87 | 15.26 | 14.85 | 15.24 | 10,728,531 | +0.07(+0.46%) |
Dec 19, 2016 | 15.24 | 15.26 | 15.09 | 15.17 | 6,793,411 | -0.10(-0.65%) |
Dec 16, 2016 | 15.22 | 15.42 | 15.12 | 15.27 | 8,583,320 | +0.09(+0.59%) |
Dec 15, 2016 | 15.25 | 15.30 | 15.06 | 15.18 | 22,105,676 | -0.75(-4.71%) |
Dec 14, 2016 | 16.24 | 16.33 | 15.87 | 15.93 | 15,823,465 | -0.11(-0.69%) |
Dec 13, 2016 | 16.18 | 16.24 | 15.90 | 16.04 | 8,205,085 | -0.15(-0.93%) |
Dec 12, 2016 | 16.24 | 16.29 | 16.16 | 16.19 | 7,345,734 | +0.22(+1.38%) |
Dec 09, 2016 | 16.15 | 16.18 | 15.92 | 15.97 | 7,902,282 | -0.17(-1.05%) |
Dec 08, 2016 | 16.14 | 16.20 | 16.08 | 16.14 | 5,835,180 | -0.09(-0.55%) |
Dec 07, 2016 | 16.17 | 16.34 | 16.16 | 16.23 | 10,074,422 | +0.38(+2.40%) |
Dec 06, 2016 | 15.86 | 16.01 | 15.83 | 15.85 | 4,646,188 | -0.03(-0.19%) |
Dec 05, 2016 | 15.75 | 16.00 | 15.67 | 15.88 | 7,196,762 | +0.05(+0.32%) |
Dec 02, 2016 | 15.70 | 15.94 | 15.68 | 15.83 | 8,086,278 | +0.17(+1.09%) |
Dec 01, 2016 | 15.51 | 15.82 | 15.45 | 15.66 | 8,477,519 | +0.00(+0.00%) |
Nov 30, 2016 | 15.78 | 15.81 | 15.57 | 15.66 | 8,660,409 | -0.12(-0.76%) |
Nov 29, 2016 | 15.59 | 15.87 | 15.58 | 15.78 | 4,755,755 | +0.01(+0.06%) |
Nov 28, 2016 | 15.72 | 15.84 | 15.63 | 15.77 | 6,829,805 | +0.14(+0.90%) |
Nov 25, 2016 | 15.70 | 15.72 | 15.60 | 15.63 | 4,894,601 | +0.11(+0.71%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.28(-1.77%) | |
Nov 22, 2016 | 15.88 | 15.90 | 15.69 | 15.80 | 6,668,931 | +0.08(+0.51%) |
Nov 21, 2016 | 15.76 | 15.86 | 15.67 | 15.72 | 8,406,387 | -0.01(-0.06%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.60 | 15.73 | 9,995,812 | -0.11(-0.69%) |
Nov 17, 2016 | 16.11 | 16.17 | 15.73 | 15.84 | 20,967,616 | -0.25(-1.55%) |
Nov 16, 2016 | 16.20 | 16.21 | 16.00 | 16.09 | 7,006,682 | -0.10(-0.62%) |
Nov 15, 2016 | 16.04 | 16.26 | 16.01 | 16.19 | 10,303,829 | +0.19(+1.19%) |
Nov 14, 2016 | 16.19 | 16.23 | 15.78 | 16.00 | 28,802,280 | -0.47(-2.85%) |
Nov 11, 2016 | 17.49 | 17.50 | 16.31 | 16.47 | 50,069,540 | -1.09(-6.21%) |
Nov 10, 2016 | 17.65 | 17.80 | 17.48 | 17.56 | 17,502,758 | +0.11(+0.63%) |
Nov 09, 2016 | 17.86 | 17.87 | 17.40 | 17.45 | 16,732,846 | +0.05(+0.29%) |
Nov 08, 2016 | 17.37 | 17.78 | 17.34 | 17.40 | 11,207,859 | +0.11(+0.64%) |
Nov 07, 2016 | 17.31 | 17.32 | 17.09 | 17.29 | 7,073,385 | -0.17(-0.97%) |
Nov 04, 2016 | 17.47 | 17.54 | 17.40 | 17.46 | 5,672,587 | +0.04(+0.23%) |
Nov 03, 2016 | 17.26 | 17.50 | 17.24 | 17.42 | 7,919,336 | -0.14(-0.80%) |
Nov 02, 2016 | 17.62 | 17.79 | 17.55 | 17.56 | 10,934,882 | +0.15(+0.86%) |