Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.95 | 20.19 | 19.90 | 20.18 | 53,081,300 | +0.16(+0.81%) |
Jan 30, 2017 | 20.07 | 20.16 | 19.94 | 20.02 | 33,162,172 | -0.09(-0.45%) |
Jan 27, 2017 | 20.09 | 20.24 | 19.98 | 20.11 | 39,737,024 | +0.11(+0.57%) |
Jan 26, 2017 | 19.70 | 20.03 | 19.62 | 19.99 | 58,776,128 | +0.18(+0.92%) |
Jan 25, 2017 | 19.78 | 19.85 | 19.57 | 19.81 | 44,803,196 | +0.01(+0.07%) |
Jan 24, 2017 | 19.81 | 19.98 | 19.65 | 19.80 | 59,965,976 | -0.31(-1.52%) |
Jan 23, 2017 | 19.84 | 20.13 | 19.81 | 20.10 | 52,628,416 | +0.26(+1.33%) |
Jan 20, 2017 | 19.78 | 20.04 | 19.76 | 19.84 | 52,579,856 | +0.22(+1.10%) |
Jan 19, 2017 | 19.57 | 19.63 | 19.48 | 19.62 | 34,868,360 | +0.10(+0.49%) |
Jan 18, 2017 | 19.69 | 19.74 | 19.52 | 19.53 | 40,693,552 | -0.15(-0.75%) |
Jan 17, 2017 | 19.62 | 19.69 | 19.51 | 19.68 | 47,066,808 | +0.07(+0.37%) |
Jan 13, 2017 | 19.60 | 19.60 | 19.60 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 19.42 | 19.68 | 19.38 | 19.63 | 41,577,592 | +0.19(+0.98%) |
Jan 11, 2017 | 19.33 | 19.48 | 19.28 | 19.44 | 51,263,920 | -0.10(-0.49%) |
Jan 10, 2017 | 19.46 | 19.65 | 19.26 | 19.53 | 44,967,784 | +0.00(+0.02%) |
Jan 09, 2017 | 19.76 | 19.81 | 19.53 | 19.53 | 53,236,968 | -0.25(-1.26%) |
Jan 06, 2017 | 20.09 | 20.10 | 19.72 | 19.78 | 68,298,456 | -0.40(-1.99%) |
Jan 05, 2017 | 20.27 | 20.29 | 20.12 | 20.18 | 54,336,960 | -0.06(-0.28%) |
Jan 04, 2017 | 20.32 | 20.34 | 20.21 | 20.23 | 49,034,640 | -0.12(-0.58%) |
Jan 03, 2017 | 20.20 | 20.36 | 20.12 | 20.35 | 54,965,592 | +0.23(+1.15%) |
Dec 30, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 20.12 | 20.25 | 20.12 | 20.18 | 26,186,722 | +0.07(+0.33%) |
Dec 28, 2016 | 20.18 | 20.26 | 20.09 | 20.12 | 23,305,236 | -0.06(-0.30%) |
Dec 27, 2016 | 20.22 | 20.27 | 20.12 | 20.18 | 24,162,706 | -0.04(-0.19%) |
Dec 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 19.98 | 20.24 | 19.95 | 20.21 | 37,111,376 | +0.17(+0.85%) |
Dec 21, 2016 | 20.07 | 20.14 | 20.03 | 20.04 | 29,064,674 | -0.05(-0.26%) |
Dec 20, 2016 | 19.95 | 20.23 | 19.94 | 20.09 | 44,734,864 | +0.17(+0.83%) |
Dec 19, 2016 | 19.71 | 19.96 | 19.61 | 19.93 | 43,465,636 | +0.21(+1.08%) |
Dec 16, 2016 | 19.70 | 19.75 | 19.60 | 19.71 | 59,087,444 | +0.08(+0.41%) |
Dec 15, 2016 | 19.35 | 19.72 | 19.33 | 19.63 | 51,753,116 | +0.19(+0.97%) |
Dec 14, 2016 | 19.54 | 19.66 | 19.36 | 19.44 | 55,654,096 | -0.12(-0.63%) |
Dec 13, 2016 | 19.52 | 19.66 | 19.50 | 19.57 | 43,787,032 | +0.11(+0.58%) |
Dec 12, 2016 | 19.19 | 19.57 | 19.17 | 19.45 | 67,447,336 | +0.35(+1.83%) |
Dec 09, 2016 | 19.06 | 19.12 | 19.00 | 19.10 | 36,155,172 | -0.01(-0.07%) |
Dec 08, 2016 | 19.04 | 19.28 | 19.02 | 19.12 | 46,498,180 | -0.02(-0.10%) |
Dec 07, 2016 | 18.68 | 19.16 | 18.66 | 19.14 | 69,660,784 | +0.52(+2.80%) |
Dec 06, 2016 | 18.35 | 18.65 | 18.31 | 18.62 | 49,801,244 | +0.34(+1.86%) |
Dec 05, 2016 | 18.31 | 18.44 | 18.28 | 18.28 | 43,907,604 | +0.01(+0.05%) |
Dec 02, 2016 | 18.38 | 18.51 | 18.20 | 18.27 | 34,035,092 | -0.13(-0.69%) |
Dec 01, 2016 | 18.28 | 18.41 | 18.05 | 18.39 | 57,909,452 | +0.12(+0.65%) |
Nov 30, 2016 | 18.55 | 18.55 | 18.27 | 18.28 | 69,072,368 | -0.40(-2.15%) |
Nov 29, 2016 | 18.73 | 18.75 | 18.58 | 18.68 | 41,970,180 | -0.03(-0.15%) |
Nov 28, 2016 | 18.54 | 18.77 | 18.53 | 18.71 | 56,269,308 | +0.16(+0.84%) |
Nov 25, 2016 | 18.34 | 18.55 | 18.32 | 18.55 | 22,921,882 | +0.23(+1.24%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 17.97 | 18.33 | 17.89 | 18.24 | 55,276,564 | +0.38(+2.15%) |
Nov 21, 2016 | 17.82 | 17.86 | 17.72 | 17.86 | 36,437,204 | +0.09(+0.48%) |
Nov 18, 2016 | 17.72 | 17.79 | 17.65 | 17.77 | 35,895,296 | +0.07(+0.40%) |
Nov 17, 2016 | 17.65 | 17.83 | 17.63 | 17.70 | 44,775,416 | +0.12(+0.70%) |
Nov 16, 2016 | 17.47 | 17.61 | 17.43 | 17.58 | 44,040,184 | +0.18(+1.03%) |
Nov 15, 2016 | 17.11 | 17.40 | 17.10 | 17.40 | 44,144,000 | +0.30(+1.77%) |
Nov 14, 2016 | 17.32 | 17.33 | 17.08 | 17.09 | 55,226,144 | -0.18(-1.04%) |
Nov 11, 2016 | 17.27 | 17.30 | 17.17 | 17.27 | 53,512,008 | -0.03(-0.16%) |
Nov 10, 2016 | 17.73 | 17.73 | 17.22 | 17.30 | 80,300,160 | -0.41(-2.32%) |
Nov 09, 2016 | 17.49 | 17.76 | 17.24 | 17.71 | 73,473,064 | +0.21(+1.22%) |
Nov 08, 2016 | 17.41 | 17.55 | 17.41 | 17.50 | 37,605,636 | +0.09(+0.49%) |
Nov 07, 2016 | 17.41 | 17.44 | 17.33 | 17.41 | 45,218,200 | +0.15(+0.85%) |
Nov 04, 2016 | 17.40 | 17.42 | 17.27 | 17.27 | 49,156,676 | -0.06(-0.35%) |
Nov 03, 2016 | 17.30 | 17.50 | 17.21 | 17.33 | 53,998,436 | +0.12(+0.71%) |
Nov 02, 2016 | 17.32 | 17.36 | 17.17 | 17.21 | 55,056,800 | -0.09(-0.52%) |