Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.04 | 13.14 | 12.85 | 12.97 | 11,105,281 | -0.07(-0.55%) |
Jan 30, 2017 | 13.12 | 13.12 | 12.85 | 13.04 | 13,929,200 | -0.17(-1.26%) |
Jan 27, 2017 | 13.28 | 13.31 | 13.18 | 13.20 | 9,059,737 | -0.11(-0.81%) |
Jan 26, 2017 | 13.30 | 13.40 | 13.23 | 13.31 | 14,967,872 | +0.04(+0.27%) |
Jan 25, 2017 | 13.23 | 13.29 | 13.09 | 13.28 | 12,896,757 | +0.25(+1.94%) |
Jan 24, 2017 | 12.81 | 13.05 | 12.75 | 13.02 | 21,434,038 | +0.26(+2.04%) |
Jan 23, 2017 | 12.89 | 12.93 | 12.71 | 12.76 | 14,709,344 | -0.12(-0.95%) |
Jan 20, 2017 | 12.89 | 13.02 | 12.81 | 12.89 | 17,989,194 | +0.01(+0.11%) |
Jan 19, 2017 | 13.10 | 13.14 | 12.74 | 12.87 | 26,002,696 | -0.21(-1.60%) |
Jan 18, 2017 | 12.87 | 13.09 | 12.71 | 13.08 | 27,893,942 | +0.30(+2.37%) |
Jan 17, 2017 | 13.28 | 13.28 | 12.76 | 12.78 | 34,663,528 | -0.63(-4.68%) |
Jan 13, 2017 | 13.41 | 13.41 | 13.41 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.34 | 13.37 | 13.07 | 13.20 | 15,694,861 | -0.22(-1.61%) |
Jan 11, 2017 | 13.29 | 13.41 | 13.15 | 13.41 | 14,608,965 | +0.08(+0.60%) |
Jan 10, 2017 | 13.21 | 13.42 | 13.11 | 13.33 | 13,106,054 | +0.16(+1.20%) |
Jan 09, 2017 | 13.16 | 13.24 | 13.00 | 13.18 | 13,140,545 | -0.04(-0.33%) |
Jan 06, 2017 | 13.28 | 13.35 | 13.20 | 13.22 | 13,717,910 | +0.03(+0.22%) |
Jan 05, 2017 | 13.32 | 13.41 | 13.10 | 13.19 | 19,000,158 | -0.17(-1.24%) |
Jan 04, 2017 | 13.24 | 13.43 | 13.24 | 13.36 | 13,812,747 | +0.18(+1.37%) |
Jan 03, 2017 | 13.36 | 13.46 | 13.10 | 13.18 | 18,907,822 | -0.01(-0.05%) |
Dec 30, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.18 | 13.20 | 12.97 | 13.07 | 13,960,169 | -0.11(-0.82%) |
Dec 28, 2016 | 13.38 | 13.38 | 13.15 | 13.18 | 9,793,748 | -0.20(-1.51%) |
Dec 27, 2016 | 13.35 | 13.43 | 13.33 | 13.38 | 6,746,298 | +0.05(+0.38%) |
Dec 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.24 | 13.33 | 13.16 | 13.25 | 12,670,717 | +0.03(+0.22%) |
Dec 21, 2016 | 13.33 | 13.35 | 13.22 | 13.22 | 9,596,162 | -0.10(-0.76%) |
Dec 20, 2016 | 13.22 | 13.35 | 13.18 | 13.32 | 11,967,603 | +0.21(+1.60%) |
Dec 19, 2016 | 13.03 | 13.15 | 12.93 | 13.11 | 19,354,308 | +0.01(+0.06%) |
Dec 16, 2016 | 13.32 | 13.34 | 13.07 | 13.10 | 33,992,376 | -0.15(-1.14%) |
Dec 15, 2016 | 13.14 | 13.34 | 13.00 | 13.25 | 20,710,210 | +0.17(+1.27%) |
Dec 14, 2016 | 12.93 | 13.38 | 12.79 | 13.09 | 28,873,738 | +0.04(+0.33%) |
Dec 13, 2016 | 13.19 | 13.31 | 12.88 | 13.05 | 24,756,656 | -0.09(-0.66%) |
Dec 12, 2016 | 13.25 | 13.32 | 13.02 | 13.13 | 19,814,732 | -0.19(-1.41%) |
Dec 09, 2016 | 13.38 | 13.38 | 13.12 | 13.32 | 15,552,550 | +0.06(+0.49%) |
Dec 08, 2016 | 13.28 | 13.43 | 13.11 | 13.25 | 20,225,524 | +0.09(+0.66%) |
Dec 07, 2016 | 12.97 | 13.20 | 12.88 | 13.17 | 19,574,432 | +0.22(+1.67%) |
Dec 06, 2016 | 12.77 | 12.97 | 12.69 | 12.95 | 17,433,626 | +0.18(+1.41%) |
Dec 05, 2016 | 12.91 | 12.99 | 12.71 | 12.77 | 27,510,708 | -0.14(-1.12%) |
Dec 02, 2016 | 12.90 | 12.98 | 12.68 | 12.92 | 23,566,068 | +0.03(+0.22%) |
Dec 01, 2016 | 12.57 | 12.89 | 12.57 | 12.89 | 21,572,694 | +0.40(+3.18%) |
Nov 30, 2016 | 12.57 | 12.69 | 12.41 | 12.49 | 25,447,644 | +0.22(+1.76%) |
Nov 29, 2016 | 12.29 | 12.42 | 12.24 | 12.27 | 13,971,349 | +0.01(+0.06%) |
Nov 28, 2016 | 12.42 | 12.48 | 12.22 | 12.27 | 16,704,016 | -0.24(-1.90%) |
Nov 25, 2016 | 12.56 | 12.58 | 12.41 | 12.50 | 8,502,077 | -0.08(-0.60%) |
Nov 23, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.24(+1.98%) | |
Nov 22, 2016 | 12.40 | 12.43 | 12.26 | 12.34 | 19,085,414 | +0.00(+0.00%) |
Nov 21, 2016 | 12.31 | 12.41 | 12.18 | 12.34 | 23,300,994 | +0.12(+1.00%) |
Nov 18, 2016 | 12.24 | 12.28 | 12.15 | 12.21 | 22,952,624 | +0.01(+0.06%) |
Nov 17, 2016 | 12.05 | 12.21 | 12.01 | 12.21 | 35,380,488 | +0.19(+1.61%) |
Nov 16, 2016 | 11.97 | 12.19 | 11.88 | 12.01 | 32,493,740 | -0.26(-2.11%) |
Nov 15, 2016 | 11.94 | 12.29 | 11.73 | 12.27 | 37,096,404 | +0.22(+1.79%) |
Nov 14, 2016 | 11.92 | 12.26 | 11.82 | 12.06 | 45,109,456 | +0.33(+2.82%) |
Nov 11, 2016 | 11.29 | 11.74 | 11.22 | 11.73 | 44,692,636 | +0.39(+3.42%) |
Nov 10, 2016 | 11.13 | 11.52 | 10.97 | 11.34 | 39,270,224 | +0.40(+3.68%) |
Nov 09, 2016 | 10.53 | 10.99 | 10.45 | 10.94 | 46,431,992 | +0.59(+5.69%) |
Nov 08, 2016 | 10.36 | 10.42 | 10.17 | 10.35 | 24,033,946 | -0.09(-0.89%) |
Nov 07, 2016 | 10.30 | 10.47 | 10.30 | 10.44 | 23,979,240 | +0.35(+3.49%) |
Nov 04, 2016 | 10.04 | 10.17 | 9.945 | 10.09 | 19,325,324 | +0.06(+0.65%) |
Nov 03, 2016 | 10.02 | 10.19 | 10.01 | 10.02 | 20,139,276 | +0.01(+0.07%) |
Nov 02, 2016 | 10.12 | 10.12 | 9.930 | 10.02 | 19,338,156 | -0.14(-1.34%) |