Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.39 | 15.52 | 15.17 | 15.47 | 27,248,152 | +0.37(+2.46%) |
Jan 30, 2017 | 14.96 | 15.13 | 14.82 | 15.10 | 29,158,014 | -0.11(-0.73%) |
Jan 27, 2017 | 14.76 | 15.41 | 14.69 | 15.21 | 33,984,176 | +0.49(+3.35%) |
Jan 26, 2017 | 15.02 | 15.22 | 14.62 | 14.72 | 44,649,056 | -0.61(-4.00%) |
Jan 25, 2017 | 15.28 | 15.47 | 14.69 | 15.33 | 75,382,656 | -0.48(-3.06%) |
Jan 24, 2017 | 15.15 | 15.85 | 14.98 | 15.81 | 61,022,652 | +1.21(+8.27%) |
Jan 23, 2017 | 14.61 | 14.63 | 14.41 | 14.61 | 21,407,790 | +0.20(+1.35%) |
Jan 20, 2017 | 14.24 | 14.41 | 14.20 | 14.41 | 19,350,180 | +0.23(+1.64%) |
Jan 19, 2017 | 14.09 | 14.31 | 14.00 | 14.18 | 14,268,962 | +0.02(+0.13%) |
Jan 18, 2017 | 14.01 | 14.30 | 13.92 | 14.16 | 20,077,186 | +0.17(+1.19%) |
Jan 17, 2017 | 14.21 | 14.24 | 13.85 | 13.99 | 20,784,152 | -0.12(-0.86%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.07(-0.52%) | |
Jan 12, 2017 | 14.50 | 14.55 | 14.11 | 14.19 | 36,523,516 | -0.56(-3.78%) |
Jan 11, 2017 | 14.45 | 14.81 | 14.15 | 14.75 | 32,013,596 | +0.30(+2.06%) |
Jan 10, 2017 | 14.24 | 14.62 | 14.14 | 14.45 | 47,559,360 | +0.81(+5.93%) |
Jan 09, 2017 | 13.80 | 13.87 | 13.58 | 13.64 | 18,608,074 | -0.20(-1.48%) |
Jan 06, 2017 | 13.69 | 13.94 | 13.54 | 13.84 | 26,312,392 | +0.26(+1.92%) |
Jan 05, 2017 | 13.64 | 14.21 | 13.39 | 13.58 | 37,613,752 | -0.20(-1.42%) |
Jan 04, 2017 | 13.09 | 13.79 | 12.95 | 13.78 | 39,046,740 | +0.98(+7.62%) |
Jan 03, 2017 | 12.53 | 12.91 | 12.46 | 12.80 | 30,744,992 | +0.55(+4.47%) |
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%) |