Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.03 | 13.10 | 12.84 | 13.00 | 7,872,546 | -0.04(-0.31%) |
Jan 30, 2017 | 13.13 | 13.13 | 12.80 | 13.04 | 3,444,648 | -0.13(-0.99%) |
Jan 27, 2017 | 13.32 | 13.32 | 13.10 | 13.17 | 3,180,657 | -0.21(-1.57%) |
Jan 26, 2017 | 13.44 | 13.56 | 13.30 | 13.38 | 3,888,013 | +0.00(+0.00%) |
Jan 25, 2017 | 13.32 | 13.52 | 13.29 | 13.38 | 5,609,380 | +0.17(+1.29%) |
Jan 24, 2017 | 13.59 | 13.63 | 13.19 | 13.21 | 6,834,870 | -0.26(-1.93%) |
Jan 23, 2017 | 13.26 | 13.56 | 13.22 | 13.47 | 6,787,486 | +0.22(+1.66%) |
Jan 20, 2017 | 13.20 | 13.33 | 13.16 | 13.25 | 6,637,477 | +0.06(+0.45%) |
Jan 19, 2017 | 13.00 | 13.22 | 13.00 | 13.19 | 4,479,740 | +0.19(+1.46%) |
Jan 18, 2017 | 12.70 | 13.08 | 12.63 | 13.00 | 5,171,456 | +0.25(+1.96%) |
Jan 17, 2017 | 12.65 | 12.84 | 12.62 | 12.75 | 5,039,268 | -0.01(-0.08%) |
Jan 13, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.76(+6.33%) | |
Jan 12, 2017 | 11.65 | 12.03 | 11.65 | 12.00 | 4,948,686 | +0.11(+0.93%) |
Jan 11, 2017 | 12.00 | 12.05 | 11.49 | 11.89 | 8,445,973 | -0.13(-1.08%) |
Jan 10, 2017 | 12.13 | 12.21 | 11.87 | 12.02 | 4,226,985 | -0.10(-0.83%) |
Jan 09, 2017 | 12.34 | 12.44 | 11.89 | 12.12 | 13,307,642 | -0.35(-2.81%) |
Jan 06, 2017 | 12.58 | 12.67 | 12.16 | 12.47 | 15,837,991 | -0.54(-4.15%) |
Jan 05, 2017 | 13.01 | 13.14 | 12.89 | 13.01 | 4,576,757 | +0.00(+0.00%) |
Jan 04, 2017 | 12.65 | 13.10 | 12.65 | 13.01 | 4,294,131 | +0.29(+2.28%) |
Jan 03, 2017 | 13.13 | 13.18 | 12.57 | 12.72 | 6,143,614 | -0.32(-2.45%) |
Dec 30, 2016 | 13.04 | 13.04 | 13.04 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 13.06 | 13.20 | 12.96 | 13.03 | 2,626,610 | -0.05(-0.38%) |
Dec 28, 2016 | 13.34 | 13.46 | 13.03 | 13.08 | 2,593,719 | -0.17(-1.28%) |
Dec 27, 2016 | 13.19 | 13.31 | 13.15 | 13.25 | 1,875,237 | +0.06(+0.45%) |
Dec 23, 2016 | 13.19 | 13.19 | 13.19 | 0 | +0.07(+0.53%) | |
Dec 22, 2016 | 13.29 | 13.40 | 13.03 | 13.12 | 2,573,326 | -0.16(-1.20%) |
Dec 21, 2016 | 13.30 | 13.38 | 13.03 | 13.28 | 6,166,862 | -0.13(-0.97%) |
Dec 20, 2016 | 13.11 | 13.55 | 13.04 | 13.41 | 4,993,324 | +0.26(+1.98%) |
Dec 19, 2016 | 13.19 | 13.25 | 12.91 | 13.15 | 2,908,067 | +0.00(+0.00%) |
Dec 16, 2016 | 13.02 | 13.24 | 12.90 | 13.15 | 7,323,241 | +0.12(+0.92%) |
Dec 15, 2016 | 13.23 | 13.23 | 12.87 | 13.03 | 6,930,001 | -0.30(-2.25%) |
Dec 14, 2016 | 13.48 | 13.54 | 13.22 | 13.33 | 4,337,052 | -0.16(-1.19%) |
Dec 13, 2016 | 13.45 | 13.62 | 13.31 | 13.49 | 5,196,294 | +0.01(+0.07%) |
Dec 12, 2016 | 13.75 | 13.77 | 13.45 | 13.48 | 5,520,003 | -0.33(-2.39%) |
Dec 09, 2016 | 13.89 | 13.98 | 13.69 | 13.81 | 3,658,509 | -0.03(-0.22%) |
Dec 08, 2016 | 13.98 | 14.01 | 13.67 | 13.84 | 7,132,829 | -0.01(-0.07%) |
Dec 07, 2016 | 13.80 | 14.10 | 13.65 | 13.85 | 9,621,194 | +0.07(+0.51%) |
Dec 06, 2016 | 13.74 | 13.82 | 13.43 | 13.78 | 12,021,850 | +0.41(+3.07%) |
Dec 05, 2016 | 13.08 | 13.70 | 13.00 | 13.37 | 11,039,244 | +0.04(+0.30%) |
Dec 02, 2016 | 11.51 | 13.57 | 11.49 | 13.33 | 43,449,412 | +1.85(+16.11%) |
Dec 01, 2016 | 11.54 | 11.65 | 11.17 | 11.48 | 10,938,655 | -0.14(-1.20%) |
Nov 30, 2016 | 11.20 | 12.05 | 11.20 | 11.62 | 15,030,689 | +0.40(+3.57%) |
Nov 29, 2016 | 11.61 | 11.64 | 11.17 | 11.22 | 6,726,210 | -0.14(-1.23%) |
Nov 28, 2016 | 11.03 | 11.41 | 11.00 | 11.36 | 5,164,724 | +0.30(+2.71%) |
Nov 25, 2016 | 11.02 | 11.14 | 10.94 | 11.06 | 1,073,386 | +0.08(+0.73%) |
Nov 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.18 | 11.23 | 10.91 | 10.96 | 3,702,019 | -0.18(-1.62%) |
Nov 21, 2016 | 11.31 | 11.41 | 11.08 | 11.14 | 4,460,733 | -0.20(-1.76%) |
Nov 18, 2016 | 11.11 | 11.35 | 10.95 | 11.34 | 6,161,125 | +0.28(+2.53%) |
Nov 17, 2016 | 11.00 | 11.15 | 10.77 | 11.06 | 3,961,063 | +0.07(+0.64%) |
Nov 16, 2016 | 10.83 | 11.04 | 10.72 | 10.99 | 7,393,974 | +0.10(+0.92%) |
Nov 15, 2016 | 10.68 | 10.96 | 10.59 | 10.89 | 6,415,028 | +0.23(+2.16%) |
Nov 14, 2016 | 11.00 | 11.07 | 10.60 | 10.66 | 10,121,871 | -0.30(-2.74%) |
Nov 11, 2016 | 10.42 | 11.05 | 10.38 | 10.96 | 10,164,480 | +0.54(+5.18%) |
Nov 10, 2016 | 10.44 | 10.68 | 10.15 | 10.42 | 7,397,146 | -0.01(-0.10%) |
Nov 09, 2016 | 10.25 | 10.47 | 10.16 | 10.43 | 5,033,836 | -0.08(-0.76%) |
Nov 08, 2016 | 10.55 | 10.60 | 10.40 | 10.51 | 4,889,166 | -0.07(-0.66%) |
Nov 07, 2016 | 10.85 | 10.90 | 10.51 | 10.58 | 5,562,444 | -0.09(-0.84%) |
Nov 04, 2016 | 10.48 | 11.12 | 10.48 | 10.67 | 9,356,395 | +0.23(+2.20%) |
Nov 03, 2016 | 10.61 | 10.67 | 10.42 | 10.44 | 6,689,728 | -0.15(-1.42%) |
Nov 02, 2016 | 11.15 | 11.16 | 10.56 | 10.59 | 10,216,209 | -0.58(-5.19%) |