Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.13 | 11.31 | 11.04 | 11.14 | 19,813,010 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.99 | 11.17 | 20,851,092 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.34 | 11.17 | 11.24 | 12,109,479 | -0.12(-1.09%) |
Jan 26, 2017 | 11.33 | 11.45 | 11.25 | 11.36 | 17,067,920 | +0.06(+0.55%) |
Jan 25, 2017 | 11.17 | 11.33 | 11.11 | 11.30 | 19,251,522 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.09 | 10.78 | 11.01 | 20,903,628 | +0.26(+2.37%) |
Jan 23, 2017 | 10.74 | 10.88 | 10.65 | 10.75 | 17,056,162 | -0.10(-0.93%) |
Jan 20, 2017 | 10.80 | 10.93 | 10.75 | 10.85 | 25,920,240 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.81 | 16,529,629 | -0.04(-0.36%) |
Jan 18, 2017 | 10.73 | 10.85 | 10.55 | 10.85 | 26,683,164 | +0.19(+1.81%) |
Jan 17, 2017 | 11.22 | 11.22 | 10.64 | 10.65 | 33,661,744 | -0.70(-6.13%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.17 | 11.19 | 10.95 | 11.16 | 20,298,432 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.04 | 11.22 | 19,896,932 | -0.03(-0.27%) |
Jan 10, 2017 | 11.18 | 11.34 | 11.07 | 11.26 | 20,416,596 | +0.15(+1.32%) |
Jan 09, 2017 | 11.09 | 11.18 | 10.99 | 11.11 | 12,340,642 | -0.09(-0.76%) |
Jan 06, 2017 | 11.25 | 11.31 | 11.13 | 11.19 | 10,599,965 | +0.04(+0.35%) |
Jan 05, 2017 | 11.24 | 11.35 | 10.99 | 11.16 | 16,448,017 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.36 | 11.19 | 11.30 | 12,624,541 | +0.15(+1.32%) |
Jan 03, 2017 | 11.26 | 11.38 | 11.00 | 11.16 | 20,609,868 | +0.05(+0.49%) |
Dec 30, 2016 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.34%) | |
Dec 29, 2016 | 11.17 | 11.20 | 10.92 | 10.95 | 17,517,206 | -0.20(-1.80%) |
Dec 28, 2016 | 11.33 | 11.33 | 11.09 | 11.16 | 15,952,903 | -0.16(-1.43%) |
Dec 27, 2016 | 11.29 | 11.35 | 11.24 | 11.32 | 12,681,722 | +0.06(+0.55%) |
Dec 23, 2016 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.24 | 11.32 | 11.15 | 11.25 | 14,437,813 | +0.02(+0.14%) |
Dec 21, 2016 | 11.26 | 11.29 | 11.16 | 11.23 | 13,843,128 | -0.04(-0.34%) |
Dec 20, 2016 | 11.13 | 11.35 | 11.09 | 11.27 | 26,828,872 | +0.23(+2.10%) |
Dec 19, 2016 | 10.97 | 11.09 | 10.88 | 11.04 | 26,061,498 | +0.06(+0.56%) |
Dec 16, 2016 | 11.27 | 11.34 | 10.94 | 10.98 | 52,080,632 | -0.25(-2.20%) |
Dec 15, 2016 | 11.26 | 11.37 | 11.09 | 11.22 | 30,652,506 | +0.14(+1.25%) |
Dec 14, 2016 | 10.94 | 11.39 | 10.78 | 11.09 | 44,244,056 | +0.04(+0.35%) |
Dec 13, 2016 | 11.14 | 11.19 | 10.88 | 11.05 | 28,587,746 | -0.05(-0.49%) |
Dec 12, 2016 | 11.20 | 11.36 | 11.05 | 11.10 | 35,568,372 | -0.19(-1.64%) |
Dec 09, 2016 | 11.30 | 11.30 | 11.10 | 11.29 | 29,160,138 | +0.04(+0.34%) |
Dec 08, 2016 | 11.22 | 11.39 | 11.12 | 11.25 | 38,432,844 | +0.07(+0.62%) |
Dec 07, 2016 | 10.95 | 11.19 | 10.90 | 11.18 | 35,390,804 | +0.22(+2.01%) |
Dec 06, 2016 | 10.87 | 10.98 | 10.71 | 10.96 | 31,432,344 | +0.17(+1.57%) |
Dec 05, 2016 | 10.72 | 10.80 | 10.65 | 10.79 | 33,303,982 | +0.22(+2.04%) |
Dec 02, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 28,767,338 | -0.08(-0.72%) |
Dec 01, 2016 | 10.47 | 10.70 | 10.43 | 10.65 | 35,035,820 | +0.23(+2.22%) |
Nov 30, 2016 | 10.37 | 10.50 | 10.33 | 10.42 | 30,314,400 | +0.28(+2.73%) |
Nov 29, 2016 | 10.10 | 10.24 | 10.01 | 10.14 | 23,659,218 | +0.08(+0.76%) |
Nov 28, 2016 | 10.13 | 10.22 | 10.03 | 10.07 | 21,547,632 | -0.22(-2.10%) |
Nov 25, 2016 | 10.28 | 10.33 | 10.20 | 10.28 | 9,487,487 | +0.05(+0.45%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.14%) | |
Nov 22, 2016 | 10.17 | 10.20 | 9.989 | 10.12 | 40,159,076 | +0.03(+0.31%) |
Nov 21, 2016 | 10.28 | 10.30 | 10.09 | 10.09 | 33,273,398 | -0.12(-1.13%) |
Nov 18, 2016 | 10.13 | 10.26 | 10.08 | 10.20 | 53,463,404 | +0.07(+0.68%) |
Nov 17, 2016 | 9.873 | 10.18 | 9.850 | 10.13 | 77,329,344 | +0.22(+2.17%) |
Nov 16, 2016 | 10.17 | 10.27 | 9.904 | 9.919 | 68,117,872 | -0.49(-4.73%) |
Nov 15, 2016 | 10.10 | 10.42 | 9.889 | 10.41 | 50,334,164 | +0.20(+1.96%) |
Nov 14, 2016 | 9.904 | 10.31 | 9.896 | 10.21 | 64,548,628 | +0.63(+6.59%) |
Nov 11, 2016 | 9.319 | 9.596 | 9.235 | 9.581 | 39,466,568 | +0.21(+2.22%) |
Nov 10, 2016 | 9.142 | 9.542 | 9.134 | 9.373 | 50,952,068 | +0.49(+5.55%) |
Nov 09, 2016 | 8.511 | 8.954 | 8.457 | 8.881 | 34,838,356 | +0.50(+5.97%) |
Nov 08, 2016 | 8.373 | 8.423 | 8.234 | 8.380 | 22,716,418 | -0.05(-0.64%) |
Nov 07, 2016 | 8.280 | 8.442 | 8.265 | 8.434 | 26,628,550 | +0.34(+4.18%) |
Nov 04, 2016 | 8.057 | 8.219 | 7.946 | 8.096 | 22,773,824 | +0.05(+0.57%) |
Nov 03, 2016 | 8.149 | 8.240 | 8.026 | 8.049 | 27,467,572 | -0.04(-0.48%) |
Nov 02, 2016 | 8.296 | 8.303 | 8.073 | 8.088 | 34,282,508 | -0.25(-3.04%) |