Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,627,482 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,083,893 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,697,512 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,015,578 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,328,744 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,473,669 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,109,690 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,403,678 | -0.10(-0.87%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,898,396 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,122,988 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,007,644 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.13%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,420,044 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,806,680 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,908,962 | +0.01(+0.07%) |
Jan 09, 2017 | 11.95 | 12.04 | 11.71 | 11.72 | 16,175,757 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,686 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,566,530 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.03 | 11,409,871 | +0.18(+1.55%) |
Jan 03, 2017 | 11.93 | 12.08 | 11.67 | 11.85 | 15,665,993 | +0.01(+0.07%) |
Dec 30, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.08(-0.67%) | |
Dec 29, 2016 | 11.91 | 12.00 | 11.87 | 11.92 | 6,146,104 | +0.00(+0.00%) |
Dec 28, 2016 | 12.11 | 12.22 | 11.91 | 11.92 | 6,484,632 | -0.22(-1.77%) |
Dec 27, 2016 | 12.08 | 12.16 | 12.07 | 12.14 | 5,524,304 | +0.09(+0.73%) |
Dec 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 12.15 | 12.19 | 11.92 | 12.08 | 9,512,867 | +0.00(+0.00%) |
Dec 21, 2016 | 12.04 | 12.26 | 12.04 | 12.08 | 10,191,273 | +0.05(+0.40%) |
Dec 20, 2016 | 12.10 | 12.15 | 11.97 | 12.03 | 15,222,875 | -0.03(-0.26%) |
Dec 19, 2016 | 11.99 | 12.10 | 11.90 | 12.07 | 12,961,356 | +0.06(+0.47%) |
Dec 16, 2016 | 12.35 | 12.40 | 12.01 | 12.01 | 24,768,526 | -0.37(-2.97%) |
Dec 15, 2016 | 12.40 | 12.49 | 12.29 | 12.38 | 12,683,705 | -0.08(-0.64%) |
Dec 14, 2016 | 12.59 | 12.69 | 12.39 | 12.46 | 13,329,746 | -0.17(-1.33%) |
Dec 13, 2016 | 12.54 | 12.73 | 12.52 | 12.63 | 13,604,163 | -0.01(-0.06%) |
Dec 12, 2016 | 12.30 | 12.64 | 12.30 | 12.63 | 15,915,981 | +0.15(+1.17%) |
Dec 09, 2016 | 12.72 | 12.78 | 12.46 | 12.49 | 12,466,365 | -0.30(-2.35%) |
Dec 08, 2016 | 12.77 | 12.86 | 12.74 | 12.79 | 12,108,427 | +0.01(+0.06%) |
Dec 07, 2016 | 12.36 | 12.80 | 12.34 | 12.78 | 14,758,756 | +0.44(+3.53%) |
Dec 06, 2016 | 12.27 | 12.38 | 12.23 | 12.34 | 8,702,857 | +0.04(+0.32%) |
Dec 05, 2016 | 12.08 | 12.31 | 12.07 | 12.31 | 14,581,029 | +0.34(+2.84%) |
Dec 02, 2016 | 11.89 | 12.11 | 11.89 | 11.96 | 10,585,990 | +0.05(+0.40%) |
Dec 01, 2016 | 12.19 | 12.25 | 11.89 | 11.92 | 16,202,620 | -0.27(-2.21%) |
Nov 30, 2016 | 12.00 | 12.29 | 11.95 | 12.19 | 20,134,610 | +0.20(+1.65%) |
Nov 29, 2016 | 11.92 | 12.12 | 11.89 | 11.99 | 12,337,037 | +0.06(+0.46%) |
Nov 28, 2016 | 11.92 | 12.03 | 11.87 | 11.93 | 16,010,276 | -0.08(-0.66%) |
Nov 25, 2016 | 11.74 | 12.06 | 11.74 | 12.01 | 11,215,415 | +0.25(+2.08%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | -0.85(-6.77%) | |
Nov 22, 2016 | 12.71 | 12.81 | 12.58 | 12.62 | 24,756,224 | -0.04(-0.31%) |
Nov 21, 2016 | 12.61 | 12.72 | 12.61 | 12.66 | 13,418,115 | +0.10(+0.82%) |
Nov 18, 2016 | 12.57 | 12.63 | 12.51 | 12.56 | 13,746,554 | -0.02(-0.13%) |
Nov 17, 2016 | 12.55 | 12.63 | 12.52 | 12.57 | 12,160,760 | +0.07(+0.57%) |
Nov 16, 2016 | 12.55 | 12.58 | 12.44 | 12.50 | 12,844,257 | -0.06(-0.44%) |
Nov 15, 2016 | 12.63 | 12.72 | 12.52 | 12.56 | 18,044,684 | -0.18(-1.43%) |
Nov 14, 2016 | 12.54 | 12.81 | 12.50 | 12.74 | 18,299,444 | +0.22(+1.77%) |
Nov 11, 2016 | 12.19 | 12.53 | 12.15 | 12.52 | 13,024,462 | +0.26(+2.13%) |
Nov 10, 2016 | 12.36 | 12.58 | 12.22 | 12.26 | 20,448,950 | -0.06(-0.51%) |
Nov 09, 2016 | 11.93 | 12.43 | 11.86 | 12.32 | 21,314,368 | +0.23(+1.90%) |
Nov 08, 2016 | 11.89 | 12.12 | 11.77 | 12.09 | 14,711,819 | +0.18(+1.53%) |
Nov 07, 2016 | 11.79 | 11.98 | 11.78 | 11.91 | 12,359,809 | +0.27(+2.31%) |
Nov 04, 2016 | 11.47 | 11.81 | 11.42 | 11.64 | 14,952,509 | +0.13(+1.17%) |
Nov 03, 2016 | 11.61 | 11.78 | 11.48 | 11.51 | 13,343,050 | -0.09(-0.75%) |
Nov 02, 2016 | 11.30 | 11.74 | 11.30 | 11.59 | 28,161,116 | +0.24(+2.09%) |