Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.27(-2.15%) | |
Dec 29, 2016 | 12.60 | 12.65 | 12.36 | 12.53 | 16,451,187 | -0.08(-0.66%) |
Dec 28, 2016 | 12.98 | 13.03 | 12.55 | 12.61 | 19,882,842 | -0.18(-1.38%) |
Dec 27, 2016 | 12.96 | 13.12 | 12.75 | 12.79 | 17,155,206 | -0.05(-0.36%) |
Dec 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 13.00 | 13.29 | 12.80 | 12.82 | 19,248,518 | -0.23(-1.78%) |
Dec 21, 2016 | 13.28 | 13.28 | 12.98 | 13.06 | 16,151,251 | -0.10(-0.78%) |
Dec 20, 2016 | 12.63 | 13.28 | 12.61 | 13.16 | 26,754,214 | +0.57(+4.50%) |
Dec 19, 2016 | 12.64 | 12.77 | 12.32 | 12.59 | 40,545,200 | -0.26(-2.02%) |
Dec 16, 2016 | 13.42 | 13.53 | 12.85 | 12.85 | 64,663,008 | -0.72(-5.34%) |
Dec 15, 2016 | 13.33 | 13.91 | 13.29 | 13.58 | 31,785,330 | -0.04(-0.27%) |
Dec 14, 2016 | 13.82 | 14.07 | 13.53 | 13.61 | 30,675,556 | -0.36(-2.59%) |
Dec 13, 2016 | 14.22 | 14.37 | 13.49 | 13.97 | 37,935,100 | -0.30(-2.08%) |
Dec 12, 2016 | 14.81 | 14.83 | 14.16 | 14.27 | 26,328,918 | -0.36(-2.48%) |
Dec 09, 2016 | 14.69 | 14.94 | 14.46 | 14.63 | 27,066,934 | +0.14(+0.96%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.20 | 14.50 | 30,400,300 | +0.16(+1.10%) |
Dec 07, 2016 | 14.87 | 14.94 | 14.11 | 14.34 | 42,149,732 | -0.43(-2.89%) |
Dec 06, 2016 | 14.52 | 14.83 | 14.50 | 14.76 | 26,301,454 | +0.02(+0.13%) |
Dec 05, 2016 | 14.68 | 14.86 | 14.43 | 14.75 | 38,162,824 | +0.42(+2.92%) |
Dec 02, 2016 | 13.91 | 14.54 | 13.87 | 14.33 | 29,439,254 | +0.36(+2.59%) |
Dec 01, 2016 | 14.40 | 14.72 | 13.92 | 13.97 | 34,256,536 | -0.30(-2.08%) |
Nov 30, 2016 | 14.31 | 14.51 | 13.99 | 14.26 | 44,885,760 | +0.35(+2.54%) |
Nov 29, 2016 | 14.16 | 14.37 | 13.80 | 13.91 | 43,932,280 | -0.75(-5.13%) |
Nov 28, 2016 | 14.76 | 14.90 | 14.47 | 14.66 | 30,671,686 | -0.20(-1.37%) |
Nov 25, 2016 | 15.18 | 15.19 | 14.70 | 14.87 | 31,772,000 | -0.20(-1.30%) |
Nov 23, 2016 | 15.06 | 15.06 | 15.06 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.72 | 14.05 | 54,982,888 | +0.57(+4.20%) |
Nov 21, 2016 | 13.20 | 13.51 | 13.15 | 13.48 | 47,708,632 | +0.72(+5.68%) |
Nov 18, 2016 | 12.81 | 12.93 | 12.61 | 12.76 | 19,536,660 | -0.07(-0.51%) |
Nov 17, 2016 | 12.87 | 13.03 | 12.65 | 12.82 | 28,251,378 | +0.00(+0.00%) |
Nov 16, 2016 | 12.73 | 12.97 | 12.54 | 12.82 | 31,695,290 | -0.18(-1.36%) |
Nov 15, 2016 | 12.54 | 13.02 | 12.51 | 13.00 | 39,658,980 | +0.06(+0.50%) |
Nov 14, 2016 | 13.05 | 13.06 | 12.59 | 12.93 | 38,926,108 | -0.02(-0.14%) |
Nov 11, 2016 | 13.12 | 13.25 | 12.17 | 12.95 | 77,862,576 | +0.13(+1.01%) |
Nov 10, 2016 | 12.74 | 13.15 | 12.63 | 12.82 | 88,660,648 | +0.68(+5.59%) |
Nov 09, 2016 | 12.00 | 12.28 | 11.88 | 12.14 | 85,982,056 | +0.91(+8.11%) |
Nov 08, 2016 | 10.50 | 11.30 | 10.44 | 11.23 | 65,445,364 | +0.74(+7.09%) |
Nov 07, 2016 | 10.61 | 10.64 | 10.32 | 10.49 | 33,373,438 | +0.22(+2.17%) |
Nov 04, 2016 | 9.896 | 10.44 | 9.756 | 10.27 | 30,053,554 | +0.30(+2.98%) |
Nov 03, 2016 | 9.970 | 10.22 | 9.877 | 9.970 | 20,706,342 | +0.10(+1.04%) |
Nov 02, 2016 | 10.21 | 10.42 | 9.863 | 9.868 | 30,394,268 | -0.49(-4.75%) |
Nov 01, 2016 | 10.51 | 10.56 | 10.24 | 10.36 | 26,506,350 | -0.03(-0.27%) |
Oct 31, 2016 | 10.19 | 10.40 | 10.08 | 10.39 | 28,108,690 | +0.23(+2.29%) |
Oct 28, 2016 | 10.02 | 10.39 | 9.998 | 10.16 | 38,810,696 | +0.22(+2.24%) |
Oct 27, 2016 | 9.887 | 10.04 | 9.748 | 9.933 | 25,454,646 | +0.10(+1.04%) |
Oct 26, 2016 | 9.710 | 9.914 | 9.598 | 9.831 | 26,025,018 | +0.03(+0.28%) |
Oct 25, 2016 | 9.701 | 10.22 | 9.617 | 9.803 | 57,980,900 | +0.34(+3.63%) |
Oct 24, 2016 | 9.431 | 9.506 | 9.152 | 9.459 | 30,314,134 | +0.13(+1.39%) |
Oct 21, 2016 | 9.301 | 9.524 | 9.255 | 9.329 | 22,558,194 | -0.16(-1.67%) |
Oct 20, 2016 | 9.124 | 9.557 | 8.957 | 9.487 | 42,996,172 | +0.18(+1.90%) |
Oct 19, 2016 | 9.106 | 9.459 | 8.864 | 9.310 | 36,733,180 | +0.28(+3.09%) |
Oct 18, 2016 | 9.022 | 9.106 | 8.855 | 9.032 | 18,746,710 | +0.19(+2.10%) |
Oct 17, 2016 | 8.846 | 9.060 | 8.827 | 8.846 | 16,357,993 | -0.13(-1.45%) |
Oct 14, 2016 | 9.087 | 9.227 | 8.883 | 8.976 | 28,017,338 | +0.02(+0.21%) |
Oct 13, 2016 | 8.864 | 9.050 | 8.586 | 8.957 | 51,514,220 | -0.38(-4.08%) |
Oct 12, 2016 | 9.143 | 9.431 | 9.106 | 9.338 | 19,908,806 | +0.17(+1.82%) |
Oct 11, 2016 | 9.366 | 9.366 | 9.087 | 9.171 | 31,036,668 | -0.30(-3.14%) |
Oct 10, 2016 | 9.561 | 9.682 | 9.422 | 9.468 | 20,107,190 | +0.06(+0.59%) |
Oct 07, 2016 | 9.822 | 9.887 | 9.292 | 9.413 | 37,012,752 | -0.16(-1.65%) |
Oct 06, 2016 | 9.766 | 9.859 | 9.571 | 9.571 | 19,451,254 | -0.34(-3.47%) |
Oct 05, 2016 | 9.710 | 10.02 | 9.710 | 9.914 | 23,841,156 | +0.26(+2.69%) |
Oct 04, 2016 | 9.989 | 10.02 | 9.524 | 9.654 | 30,164,154 | -0.28(-2.81%) |