Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.96 | 13.98 | 13.38 | 13.97 | 16,124,030 | +0.12(+0.87%) |
Jan 30, 2017 | 14.88 | 14.88 | 13.64 | 13.85 | 20,572,262 | -1.05(-7.05%) |
Jan 27, 2017 | 15.09 | 15.12 | 14.67 | 14.90 | 9,728,806 | -0.28(-1.84%) |
Jan 26, 2017 | 15.32 | 15.65 | 15.12 | 15.18 | 12,210,800 | -0.12(-0.78%) |
Jan 25, 2017 | 15.04 | 15.43 | 15.04 | 15.30 | 16,703,206 | +0.38(+2.55%) |
Jan 24, 2017 | 14.83 | 15.05 | 14.63 | 14.92 | 12,076,253 | +0.16(+1.08%) |
Jan 23, 2017 | 15.26 | 15.28 | 14.61 | 14.76 | 14,884,505 | -0.55(-3.59%) |
Jan 20, 2017 | 15.30 | 15.52 | 15.17 | 15.31 | 19,222,426 | +0.22(+1.46%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.01 | 15.09 | 11,009,793 | -0.21(-1.37%) |
Jan 18, 2017 | 15.36 | 15.51 | 15.18 | 15.30 | 10,007,206 | -0.29(-1.86%) |
Jan 17, 2017 | 15.49 | 15.74 | 15.48 | 15.59 | 7,605,535 | +0.11(+0.71%) |
Jan 13, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.36(-2.27%) | |
Jan 12, 2017 | 16.00 | 16.16 | 15.41 | 15.84 | 14,645,666 | +0.09(+0.57%) |
Jan 11, 2017 | 15.27 | 15.97 | 15.24 | 15.75 | 13,370,075 | +0.61(+4.03%) |
Jan 10, 2017 | 15.34 | 15.42 | 15.10 | 15.14 | 11,794,452 | -0.15(-0.98%) |
Jan 09, 2017 | 15.40 | 15.47 | 15.02 | 15.29 | 10,884,052 | -0.48(-3.04%) |
Jan 06, 2017 | 15.67 | 15.84 | 15.40 | 15.77 | 8,713,757 | +0.15(+0.96%) |
Jan 05, 2017 | 15.57 | 15.86 | 15.34 | 15.62 | 14,166,122 | +0.17(+1.10%) |
Jan 04, 2017 | 15.35 | 15.60 | 15.14 | 15.45 | 8,858,845 | +0.12(+0.78%) |
Jan 03, 2017 | 15.15 | 15.87 | 15.00 | 15.33 | 19,407,358 | +0.59(+4.00%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 14.87 | 15.13 | 14.62 | 14.71 | 6,272,904 | -0.20(-1.34%) |
Dec 28, 2016 | 15.22 | 15.53 | 14.86 | 14.91 | 7,691,826 | -0.31(-2.04%) |
Dec 27, 2016 | 14.83 | 15.40 | 14.82 | 15.22 | 9,599,590 | +0.49(+3.33%) |
Dec 23, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 14.92 | 15.00 | 14.71 | 14.74 | 6,580,660 | -0.10(-0.67%) |
Dec 21, 2016 | 15.17 | 15.29 | 14.76 | 14.84 | 8,805,509 | -0.29(-1.92%) |
Dec 20, 2016 | 15.18 | 15.43 | 15.08 | 15.13 | 7,790,541 | +0.00(+0.00%) |
Dec 19, 2016 | 15.06 | 15.31 | 14.90 | 15.13 | 8,912,423 | +0.12(+0.80%) |
Dec 16, 2016 | 14.94 | 15.19 | 14.67 | 15.01 | 13,558,223 | +0.09(+0.60%) |
Dec 15, 2016 | 14.35 | 15.00 | 14.15 | 14.92 | 12,629,647 | +0.34(+2.33%) |
Dec 14, 2016 | 15.17 | 15.40 | 14.50 | 14.58 | 19,475,728 | -0.77(-5.02%) |
Dec 13, 2016 | 15.79 | 15.79 | 14.83 | 15.35 | 17,085,192 | -0.19(-1.22%) |
Dec 12, 2016 | 16.33 | 16.66 | 15.27 | 15.54 | 31,066,074 | +0.12(+0.78%) |
Dec 09, 2016 | 14.96 | 15.50 | 14.88 | 15.42 | 22,162,736 | +0.58(+3.91%) |
Dec 08, 2016 | 14.67 | 14.95 | 14.41 | 14.84 | 19,481,800 | +0.29(+1.99%) |
Dec 07, 2016 | 14.12 | 14.63 | 14.01 | 14.55 | 18,520,496 | +0.30(+2.11%) |
Dec 06, 2016 | 13.61 | 14.44 | 13.48 | 14.25 | 17,989,576 | +0.27(+1.93%) |
Dec 05, 2016 | 13.47 | 14.16 | 13.47 | 13.98 | 19,783,548 | +0.63(+4.72%) |
Dec 02, 2016 | 13.24 | 13.69 | 13.14 | 13.35 | 15,099,628 | -0.02(-0.15%) |
Dec 01, 2016 | 13.22 | 14.00 | 12.96 | 13.37 | 32,357,656 | +0.47(+3.64%) |
Nov 30, 2016 | 11.82 | 13.28 | 11.82 | 12.90 | 43,152,264 | +1.88(+17.06%) |
Nov 29, 2016 | 11.10 | 11.10 | 10.62 | 11.02 | 22,247,156 | -0.38(-3.33%) |
Nov 28, 2016 | 11.71 | 11.80 | 11.33 | 11.40 | 11,104,127 | -0.26(-2.23%) |
Nov 25, 2016 | 11.64 | 11.72 | 11.50 | 11.66 | 5,021,862 | -0.11(-0.93%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.24(+2.08%) | |
Nov 22, 2016 | 11.69 | 11.74 | 11.31 | 11.53 | 14,788,728 | -0.13(-1.11%) |
Nov 21, 2016 | 11.50 | 11.85 | 11.45 | 11.66 | 16,125,899 | +0.45(+4.01%) |
Nov 18, 2016 | 11.07 | 11.40 | 11.00 | 11.21 | 14,752,642 | +0.20(+1.82%) |
Nov 17, 2016 | 10.91 | 11.42 | 10.91 | 11.01 | 14,072,893 | +0.18(+1.66%) |
Nov 16, 2016 | 10.81 | 10.89 | 10.53 | 10.83 | 12,654,890 | +0.01(+0.09%) |
Nov 15, 2016 | 10.61 | 11.06 | 10.61 | 10.82 | 12,955,186 | +0.19(+1.79%) |
Nov 14, 2016 | 10.27 | 10.70 | 10.14 | 10.63 | 21,177,630 | +0.26(+2.51%) |
Nov 11, 2016 | 10.36 | 10.47 | 9.945 | 10.37 | 14,414,817 | -0.13(-1.24%) |
Nov 10, 2016 | 10.18 | 10.68 | 10.18 | 10.50 | 15,032,217 | +0.25(+2.44%) |
Nov 09, 2016 | 9.660 | 10.36 | 9.660 | 10.25 | 14,372,554 | +0.40(+4.06%) |
Nov 08, 2016 | 9.700 | 9.990 | 9.575 | 9.850 | 12,318,591 | +0.12(+1.23%) |
Nov 07, 2016 | 9.870 | 9.870 | 9.600 | 9.730 | 11,755,406 | +0.06(+0.62%) |
Nov 04, 2016 | 9.850 | 9.940 | 9.650 | 9.670 | 16,625,668 | -0.20(-2.03%) |
Nov 03, 2016 | 9.670 | 10.32 | 9.570 | 9.870 | 27,367,900 | +0.58(+6.24%) |
Nov 02, 2016 | 9.500 | 9.555 | 9.100 | 9.290 | 20,180,288 | -0.30(-3.13%) |