Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.38 | 13.48 | 13.18 | 13.30 | 10,825,385 | -0.07(-0.55%) |
Jan 30, 2017 | 13.46 | 13.46 | 13.18 | 13.38 | 13,578,130 | -0.17(-1.26%) |
Jan 27, 2017 | 13.62 | 13.66 | 13.52 | 13.55 | 8,831,396 | -0.11(-0.81%) |
Jan 26, 2017 | 13.64 | 13.75 | 13.57 | 13.66 | 14,590,623 | +0.04(+0.27%) |
Jan 25, 2017 | 13.57 | 13.64 | 13.43 | 13.62 | 12,571,708 | +0.26(+1.94%) |
Jan 24, 2017 | 13.15 | 13.38 | 13.08 | 13.36 | 20,893,816 | +0.27(+2.04%) |
Jan 23, 2017 | 13.22 | 13.26 | 13.04 | 13.09 | 14,338,611 | -0.13(-0.95%) |
Jan 20, 2017 | 13.22 | 13.35 | 13.14 | 13.22 | 17,535,796 | +0.01(+0.11%) |
Jan 19, 2017 | 13.44 | 13.48 | 13.06 | 13.21 | 25,347,326 | -0.21(-1.60%) |
Jan 18, 2017 | 13.21 | 13.43 | 13.04 | 13.42 | 27,190,904 | +0.31(+2.37%) |
Jan 17, 2017 | 13.62 | 13.62 | 13.09 | 13.11 | 33,789,872 | -0.64(-4.68%) |
Jan 13, 2017 | 13.75 | 13.75 | 13.75 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.69 | 13.72 | 13.40 | 13.54 | 15,299,289 | -0.22(-1.61%) |
Jan 11, 2017 | 13.63 | 13.76 | 13.49 | 13.76 | 14,240,762 | +0.08(+0.60%) |
Jan 10, 2017 | 13.55 | 13.77 | 13.45 | 13.68 | 12,775,730 | +0.16(+1.21%) |
Jan 09, 2017 | 13.50 | 13.58 | 13.33 | 13.52 | 12,809,352 | -0.04(-0.33%) |
Jan 06, 2017 | 13.62 | 13.69 | 13.54 | 13.56 | 13,372,165 | +0.03(+0.22%) |
Jan 05, 2017 | 13.66 | 13.76 | 13.43 | 13.53 | 18,521,280 | -0.17(-1.24%) |
Jan 04, 2017 | 13.58 | 13.78 | 13.58 | 13.70 | 13,464,611 | +0.19(+1.37%) |
Jan 03, 2017 | 13.70 | 13.81 | 13.44 | 13.52 | 18,431,270 | -0.01(-0.06%) |
Dec 30, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.52 | 13.54 | 13.30 | 13.40 | 13,608,318 | -0.11(-0.82%) |
Dec 28, 2016 | 13.72 | 13.73 | 13.49 | 13.52 | 9,546,907 | -0.21(-1.51%) |
Dec 27, 2016 | 13.69 | 13.78 | 13.67 | 13.72 | 6,576,265 | +0.05(+0.38%) |
Dec 23, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.58 | 13.68 | 13.50 | 13.59 | 12,351,366 | +0.03(+0.22%) |
Dec 21, 2016 | 13.67 | 13.69 | 13.56 | 13.56 | 9,354,301 | -0.10(-0.76%) |
Dec 20, 2016 | 13.56 | 13.69 | 13.52 | 13.66 | 11,665,973 | +0.21(+1.60%) |
Dec 19, 2016 | 13.37 | 13.49 | 13.26 | 13.45 | 18,866,504 | +0.01(+0.06%) |
Dec 16, 2016 | 13.66 | 13.69 | 13.40 | 13.44 | 33,135,634 | -0.16(-1.14%) |
Dec 15, 2016 | 13.48 | 13.69 | 13.34 | 13.60 | 20,188,232 | +0.17(+1.27%) |
Dec 14, 2016 | 13.26 | 13.73 | 13.12 | 13.43 | 28,146,006 | +0.04(+0.33%) |
Dec 13, 2016 | 13.53 | 13.65 | 13.21 | 13.38 | 24,132,690 | -0.09(-0.66%) |
Dec 12, 2016 | 13.60 | 13.67 | 13.36 | 13.47 | 19,315,324 | -0.19(-1.41%) |
Dec 09, 2016 | 13.72 | 13.72 | 13.46 | 13.66 | 15,160,565 | +0.07(+0.49%) |
Dec 08, 2016 | 13.62 | 13.77 | 13.45 | 13.60 | 19,715,762 | +0.09(+0.66%) |
Dec 07, 2016 | 13.30 | 13.55 | 13.21 | 13.51 | 19,081,080 | +0.22(+1.67%) |
Dec 06, 2016 | 13.10 | 13.31 | 13.02 | 13.29 | 16,994,230 | +0.19(+1.41%) |
Dec 05, 2016 | 13.24 | 13.33 | 13.04 | 13.10 | 26,817,330 | -0.15(-1.12%) |
Dec 02, 2016 | 13.23 | 13.32 | 13.01 | 13.25 | 22,972,110 | +0.03(+0.22%) |
Dec 01, 2016 | 12.89 | 13.23 | 12.89 | 13.22 | 21,028,976 | +0.41(+3.18%) |
Nov 30, 2016 | 12.89 | 13.02 | 12.73 | 12.81 | 24,806,264 | +0.22(+1.76%) |
Nov 29, 2016 | 12.61 | 12.75 | 12.55 | 12.59 | 13,619,216 | +0.01(+0.06%) |
Nov 28, 2016 | 12.74 | 12.81 | 12.54 | 12.58 | 16,283,010 | -0.24(-1.90%) |
Nov 25, 2016 | 12.89 | 12.91 | 12.73 | 12.83 | 8,287,792 | -0.08(-0.60%) |
Nov 23, 2016 | 12.91 | 12.91 | 12.91 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.72 | 12.75 | 12.57 | 12.65 | 18,604,388 | +0.00(+0.00%) |
Nov 21, 2016 | 12.63 | 12.74 | 12.50 | 12.65 | 22,713,718 | +0.13(+1.00%) |
Nov 18, 2016 | 12.56 | 12.60 | 12.46 | 12.53 | 22,374,128 | +0.01(+0.06%) |
Nov 17, 2016 | 12.36 | 12.53 | 12.32 | 12.52 | 34,488,764 | +0.20(+1.61%) |
Nov 16, 2016 | 12.28 | 12.50 | 12.18 | 12.32 | 31,674,772 | -0.27(-2.11%) |
Nov 15, 2016 | 12.25 | 12.61 | 12.03 | 12.59 | 36,161,432 | +0.22(+1.79%) |
Nov 14, 2016 | 12.23 | 12.57 | 12.12 | 12.37 | 43,972,524 | +0.34(+2.82%) |
Nov 11, 2016 | 11.58 | 12.04 | 11.51 | 12.03 | 43,566,208 | +0.40(+3.42%) |
Nov 10, 2016 | 11.42 | 11.81 | 11.26 | 11.63 | 38,280,464 | +0.41(+3.68%) |
Nov 09, 2016 | 10.80 | 11.28 | 10.72 | 11.22 | 45,261,724 | +0.60(+5.69%) |
Nov 08, 2016 | 10.63 | 10.69 | 10.43 | 10.61 | 23,428,196 | -0.10(-0.89%) |
Nov 07, 2016 | 10.56 | 10.74 | 10.56 | 10.71 | 23,374,870 | +0.36(+3.49%) |
Nov 04, 2016 | 10.30 | 10.44 | 10.20 | 10.35 | 18,838,252 | +0.07(+0.64%) |
Nov 03, 2016 | 10.28 | 10.45 | 10.27 | 10.28 | 19,631,688 | +0.01(+0.07%) |
Nov 02, 2016 | 10.39 | 10.39 | 10.19 | 10.28 | 18,850,760 | -0.14(-1.34%) |