Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.62 | 17.06 | 16.51 | 16.80 | 61,694,232 | +0.09(+0.52%) |
Jan 30, 2017 | 16.84 | 17.02 | 16.50 | 16.71 | 56,997,088 | -0.15(-0.92%) |
Jan 27, 2017 | 16.76 | 16.87 | 16.57 | 16.86 | 47,495,036 | +0.03(+0.17%) |
Jan 26, 2017 | 16.95 | 17.05 | 16.72 | 16.83 | 47,211,656 | -0.13(-0.77%) |
Jan 25, 2017 | 17.15 | 17.23 | 16.79 | 16.96 | 77,189,560 | -0.01(-0.05%) |
Jan 24, 2017 | 16.67 | 16.99 | 16.64 | 16.97 | 74,388,368 | +0.38(+2.29%) |
Jan 23, 2017 | 16.39 | 16.73 | 16.37 | 16.59 | 93,938,024 | +0.28(+1.71%) |
Jan 20, 2017 | 16.36 | 16.40 | 16.20 | 16.32 | 63,064,120 | +0.06(+0.40%) |
Jan 19, 2017 | 16.48 | 16.58 | 16.05 | 16.25 | 115,894,944 | +0.36(+2.27%) |
Jan 18, 2017 | 15.78 | 15.98 | 15.71 | 15.89 | 56,513,024 | +0.19(+1.18%) |
Jan 17, 2017 | 15.78 | 16.00 | 15.62 | 15.71 | 69,250,168 | -0.14(-0.91%) |
Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | +0.54(+3.55%) | |
Jan 12, 2017 | 15.27 | 15.38 | 15.04 | 15.31 | 56,843,308 | -0.01(-0.06%) |
Jan 11, 2017 | 15.27 | 15.33 | 15.11 | 15.32 | 54,750,748 | -0.01(-0.06%) |
Jan 10, 2017 | 15.47 | 15.47 | 15.13 | 15.32 | 54,891,164 | -0.09(-0.61%) |
Jan 09, 2017 | 15.26 | 15.46 | 15.20 | 15.42 | 59,655,792 | +0.15(+0.99%) |
Jan 06, 2017 | 15.13 | 15.35 | 15.03 | 15.27 | 82,918,392 | +0.15(+1.00%) |
Jan 05, 2017 | 15.09 | 15.17 | 14.80 | 15.12 | 88,639,584 | -0.02(-0.11%) |
Jan 04, 2017 | 14.32 | 15.20 | 14.29 | 15.13 | 168,132,784 | +0.67(+4.61%) |
Jan 03, 2017 | 14.32 | 14.69 | 14.06 | 14.47 | 88,721,456 | +0.22(+1.54%) |
Dec 30, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.07(-0.46%) | |
Dec 29, 2016 | 14.57 | 14.61 | 14.27 | 14.31 | 60,665,036 | -0.34(-2.30%) |
Dec 28, 2016 | 14.77 | 14.92 | 14.48 | 14.65 | 56,711,876 | +0.01(+0.10%) |
Dec 27, 2016 | 14.33 | 14.82 | 14.29 | 14.64 | 88,713,400 | +0.41(+2.90%) |
Dec 23, 2016 | 14.22 | 14.22 | 14.22 | 0 | +0.33(+2.35%) | |
Dec 22, 2016 | 13.88 | 14.00 | 13.77 | 13.90 | 46,645,616 | +0.05(+0.36%) |
Dec 21, 2016 | 13.90 | 14.15 | 13.83 | 13.85 | 78,094,568 | -0.07(-0.52%) |
Dec 20, 2016 | 13.54 | 13.93 | 13.50 | 13.92 | 70,294,616 | +0.40(+2.99%) |
Dec 19, 2016 | 13.50 | 13.63 | 13.32 | 13.52 | 52,305,344 | +0.02(+0.12%) |
Dec 16, 2016 | 13.21 | 13.51 | 13.17 | 13.50 | 56,953,332 | +0.33(+2.48%) |
Dec 15, 2016 | 13.23 | 13.38 | 13.16 | 13.17 | 48,285,808 | -0.07(-0.56%) |
Dec 14, 2016 | 13.25 | 13.53 | 13.12 | 13.25 | 62,240,352 | +0.04(+0.27%) |
Dec 13, 2016 | 12.88 | 13.42 | 12.87 | 13.21 | 102,340,568 | +0.38(+2.97%) |
Dec 12, 2016 | 12.85 | 12.96 | 12.74 | 12.83 | 36,559,004 | +0.02(+0.13%) |
Dec 09, 2016 | 12.72 | 12.92 | 12.72 | 12.81 | 40,837,572 | -0.01(-0.06%) |
Dec 08, 2016 | 12.80 | 12.83 | 12.64 | 12.82 | 47,909,488 | -0.06(-0.45%) |
Dec 07, 2016 | 12.41 | 12.89 | 12.33 | 12.88 | 81,918,584 | +0.49(+3.93%) |
Dec 06, 2016 | 12.37 | 12.44 | 12.18 | 12.39 | 50,862,612 | -0.06(-0.51%) |
Dec 05, 2016 | 12.17 | 12.59 | 12.17 | 12.45 | 61,064,320 | +0.36(+2.94%) |
Dec 02, 2016 | 12.19 | 12.33 | 12.00 | 12.10 | 60,634,856 | -0.03(-0.23%) |
Dec 01, 2016 | 12.55 | 12.57 | 12.07 | 12.13 | 76,814,032 | -0.50(-3.97%) |
Nov 30, 2016 | 12.73 | 12.79 | 12.50 | 12.63 | 53,182,184 | -0.01(-0.09%) |
Nov 29, 2016 | 13.04 | 13.12 | 12.63 | 12.64 | 66,549,748 | -0.44(-3.34%) |
Nov 28, 2016 | 13.03 | 13.29 | 12.97 | 13.07 | 67,924,664 | -0.04(-0.27%) |
Nov 25, 2016 | 12.91 | 13.15 | 12.91 | 13.11 | 35,491,468 | +0.23(+1.82%) |
Nov 23, 2016 | 12.88 | 12.88 | 12.88 | 0 | +0.13(+1.03%) | |
Nov 22, 2016 | 12.39 | 12.76 | 12.25 | 12.74 | 84,033,128 | +0.44(+3.60%) |
Nov 21, 2016 | 12.34 | 12.59 | 12.29 | 12.30 | 65,386,452 | -0.03(-0.27%) |
Nov 18, 2016 | 12.71 | 12.87 | 12.33 | 12.33 | 78,155,200 | -0.24(-1.93%) |
Nov 17, 2016 | 12.23 | 12.63 | 12.14 | 12.58 | 73,252,560 | +0.32(+2.57%) |
Nov 16, 2016 | 12.18 | 12.32 | 12.08 | 12.26 | 51,494,308 | +0.01(+0.09%) |
Nov 15, 2016 | 12.19 | 12.43 | 12.14 | 12.25 | 58,512,912 | +0.15(+1.28%) |
Nov 14, 2016 | 12.53 | 12.55 | 11.88 | 12.10 | 98,240,408 | -0.47(-3.77%) |
Nov 11, 2016 | 12.28 | 12.59 | 12.20 | 12.57 | 59,827,556 | +0.21(+1.73%) |
Nov 10, 2016 | 12.74 | 12.77 | 12.15 | 12.36 | 101,225,368 | -0.31(-2.48%) |
Nov 09, 2016 | 12.46 | 12.66 | 12.26 | 12.67 | 122,527,152 | -0.33(-2.50%) |
Nov 08, 2016 | 12.92 | 13.17 | 12.75 | 13.00 | 48,807,284 | +0.12(+0.90%) |
Nov 07, 2016 | 12.91 | 12.95 | 12.68 | 12.88 | 57,868,708 | +0.18(+1.39%) |
Nov 04, 2016 | 12.60 | 12.90 | 12.40 | 12.70 | 77,190,640 | +0.21(+1.68%) |
Nov 03, 2016 | 12.60 | 12.76 | 12.47 | 12.49 | 39,763,604 | -0.04(-0.32%) |
Nov 02, 2016 | 12.67 | 12.85 | 12.50 | 12.53 | 63,781,528 | -0.18(-1.45%) |