Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.03 | 13.13 | 12.84 | 12.95 | 11,115,500 | -0.07(-0.55%) |
Jan 30, 2017 | 13.11 | 13.11 | 12.84 | 13.03 | 13,942,016 | -0.17(-1.26%) |
Jan 27, 2017 | 13.26 | 13.30 | 13.17 | 13.19 | 9,068,073 | -0.11(-0.81%) |
Jan 26, 2017 | 13.29 | 13.39 | 13.21 | 13.30 | 14,981,644 | +0.04(+0.27%) |
Jan 25, 2017 | 13.21 | 13.28 | 13.08 | 13.26 | 12,908,623 | +0.25(+1.94%) |
Jan 24, 2017 | 12.80 | 13.03 | 12.74 | 13.01 | 21,453,760 | +0.26(+2.03%) |
Jan 23, 2017 | 12.87 | 12.92 | 12.70 | 12.75 | 14,722,879 | -0.12(-0.95%) |
Jan 20, 2017 | 12.87 | 13.00 | 12.80 | 12.87 | 18,005,746 | +0.01(+0.11%) |
Jan 19, 2017 | 13.09 | 13.13 | 12.72 | 12.86 | 26,026,622 | -0.21(-1.60%) |
Jan 18, 2017 | 12.86 | 13.08 | 12.70 | 13.07 | 27,919,606 | +0.30(+2.37%) |
Jan 17, 2017 | 13.26 | 13.26 | 12.75 | 12.77 | 34,695,424 | -0.63(-4.68%) |
Jan 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.33 | 13.36 | 13.05 | 13.18 | 15,709,302 | -0.22(-1.61%) |
Jan 11, 2017 | 13.28 | 13.40 | 13.13 | 13.40 | 14,622,407 | +0.08(+0.60%) |
Jan 10, 2017 | 13.20 | 13.41 | 13.10 | 13.32 | 13,118,113 | +0.16(+1.20%) |
Jan 09, 2017 | 13.15 | 13.23 | 12.99 | 13.16 | 13,152,635 | -0.04(-0.33%) |
Jan 06, 2017 | 13.26 | 13.34 | 13.18 | 13.21 | 13,730,532 | +0.03(+0.22%) |
Jan 05, 2017 | 13.31 | 13.40 | 13.08 | 13.18 | 19,017,640 | -0.17(-1.24%) |
Jan 04, 2017 | 13.23 | 13.42 | 13.23 | 13.34 | 13,825,456 | +0.18(+1.37%) |
Jan 03, 2017 | 13.34 | 13.45 | 13.09 | 13.16 | 18,925,220 | -0.01(-0.05%) |
Dec 30, 2016 | 13.17 | 13.17 | 13.17 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.17 | 13.18 | 12.95 | 13.05 | 13,973,014 | -0.11(-0.82%) |
Dec 28, 2016 | 13.36 | 13.37 | 13.14 | 13.16 | 9,802,759 | -0.20(-1.51%) |
Dec 27, 2016 | 13.34 | 13.42 | 13.31 | 13.36 | 6,752,505 | +0.05(+0.38%) |
Dec 23, 2016 | 13.31 | 13.31 | 13.31 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.23 | 13.32 | 13.15 | 13.24 | 12,682,376 | +0.03(+0.22%) |
Dec 21, 2016 | 13.31 | 13.34 | 13.20 | 13.21 | 9,604,991 | -0.10(-0.76%) |
Dec 20, 2016 | 13.21 | 13.34 | 13.17 | 13.31 | 11,978,615 | +0.21(+1.60%) |
Dec 19, 2016 | 13.02 | 13.13 | 12.92 | 13.10 | 19,372,116 | +0.01(+0.05%) |
Dec 16, 2016 | 13.31 | 13.33 | 13.05 | 13.09 | 34,023,652 | -0.15(-1.14%) |
Dec 15, 2016 | 13.13 | 13.33 | 12.99 | 13.24 | 20,729,266 | +0.17(+1.27%) |
Dec 14, 2016 | 12.92 | 13.37 | 12.77 | 13.08 | 28,900,306 | +0.04(+0.33%) |
Dec 13, 2016 | 13.18 | 13.29 | 12.87 | 13.03 | 24,779,434 | -0.09(-0.66%) |
Dec 12, 2016 | 13.24 | 13.31 | 13.01 | 13.12 | 19,832,964 | -0.19(-1.41%) |
Dec 09, 2016 | 13.36 | 13.36 | 13.11 | 13.31 | 15,566,860 | +0.06(+0.49%) |
Dec 08, 2016 | 13.26 | 13.42 | 13.10 | 13.24 | 20,244,134 | +0.09(+0.66%) |
Dec 07, 2016 | 12.95 | 13.19 | 12.87 | 13.16 | 19,592,442 | +0.22(+1.67%) |
Dec 06, 2016 | 12.76 | 12.96 | 12.68 | 12.94 | 17,449,666 | +0.18(+1.41%) |
Dec 05, 2016 | 12.90 | 12.98 | 12.70 | 12.76 | 27,536,020 | -0.14(-1.12%) |
Dec 02, 2016 | 12.89 | 12.97 | 12.67 | 12.90 | 23,587,752 | +0.03(+0.22%) |
Dec 01, 2016 | 12.56 | 12.88 | 12.56 | 12.87 | 21,592,542 | +0.40(+3.18%) |
Nov 30, 2016 | 12.56 | 12.68 | 12.40 | 12.48 | 25,471,060 | +0.22(+1.76%) |
Nov 29, 2016 | 12.28 | 12.41 | 12.23 | 12.26 | 13,984,204 | +0.01(+0.06%) |
Nov 28, 2016 | 12.41 | 12.47 | 12.21 | 12.25 | 16,719,386 | -0.24(-1.90%) |
Nov 25, 2016 | 12.55 | 12.57 | 12.40 | 12.49 | 8,509,900 | -0.08(-0.60%) |
Nov 23, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.24(+1.98%) | |
Nov 22, 2016 | 12.39 | 12.42 | 12.25 | 12.32 | 19,102,974 | +0.00(+0.00%) |
Nov 21, 2016 | 12.30 | 12.40 | 12.17 | 12.32 | 23,322,434 | +0.12(+1.00%) |
Nov 18, 2016 | 12.23 | 12.27 | 12.13 | 12.20 | 22,973,742 | +0.01(+0.06%) |
Nov 17, 2016 | 12.04 | 12.20 | 11.99 | 12.20 | 35,413,044 | +0.19(+1.61%) |
Nov 16, 2016 | 11.96 | 12.17 | 11.87 | 12.00 | 32,523,638 | -0.26(-2.11%) |
Nov 15, 2016 | 11.93 | 12.28 | 11.71 | 12.26 | 37,130,536 | +0.22(+1.79%) |
Nov 14, 2016 | 11.91 | 12.25 | 11.81 | 12.04 | 45,150,960 | +0.33(+2.82%) |
Nov 11, 2016 | 11.28 | 11.73 | 11.21 | 11.71 | 44,733,760 | +0.39(+3.42%) |
Nov 10, 2016 | 11.12 | 11.51 | 10.96 | 11.33 | 39,306,360 | +0.40(+3.68%) |
Nov 09, 2016 | 10.52 | 10.98 | 10.44 | 10.93 | 46,474,716 | +0.59(+5.69%) |
Nov 08, 2016 | 10.35 | 10.41 | 10.16 | 10.34 | 24,056,058 | -0.09(-0.89%) |
Nov 07, 2016 | 10.29 | 10.46 | 10.29 | 10.43 | 24,001,304 | +0.35(+3.49%) |
Nov 04, 2016 | 10.03 | 10.17 | 9.936 | 10.08 | 19,343,106 | +0.06(+0.65%) |
Nov 03, 2016 | 10.01 | 10.18 | 10.00 | 10.01 | 20,157,806 | +0.01(+0.07%) |
Nov 02, 2016 | 10.12 | 10.12 | 9.921 | 10.01 | 19,355,950 | -0.14(-1.34%) |