Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.27(-2.15%) | |
Dec 29, 2016 | 12.53 | 12.57 | 12.29 | 12.45 | 16,548,370 | -0.08(-0.66%) |
Dec 28, 2016 | 12.90 | 12.95 | 12.48 | 12.54 | 20,000,296 | -0.18(-1.38%) |
Dec 27, 2016 | 12.89 | 13.04 | 12.67 | 12.71 | 17,256,548 | -0.05(-0.36%) |
Dec 23, 2016 | 12.76 | 12.76 | 12.76 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 12.92 | 13.21 | 12.73 | 12.75 | 19,362,226 | -0.23(-1.78%) |
Dec 21, 2016 | 13.20 | 13.20 | 12.90 | 12.98 | 16,246,662 | -0.10(-0.78%) |
Dec 20, 2016 | 12.55 | 13.20 | 12.54 | 13.08 | 26,912,260 | +0.56(+4.50%) |
Dec 19, 2016 | 12.56 | 12.69 | 12.25 | 12.52 | 40,784,716 | -0.26(-2.03%) |
Dec 16, 2016 | 13.34 | 13.45 | 12.78 | 12.78 | 65,044,996 | -0.72(-5.34%) |
Dec 15, 2016 | 13.26 | 13.82 | 13.21 | 13.50 | 31,973,098 | -0.04(-0.27%) |
Dec 14, 2016 | 13.74 | 13.99 | 13.45 | 13.53 | 30,856,768 | -0.36(-2.59%) |
Dec 13, 2016 | 14.13 | 14.29 | 13.41 | 13.89 | 38,159,196 | -0.30(-2.08%) |
Dec 12, 2016 | 14.72 | 14.74 | 14.08 | 14.19 | 26,484,452 | -0.36(-2.48%) |
Dec 09, 2016 | 14.60 | 14.85 | 14.37 | 14.55 | 27,226,828 | +0.14(+0.96%) |
Dec 08, 2016 | 14.45 | 14.57 | 14.11 | 14.41 | 30,579,886 | +0.16(+1.10%) |
Dec 07, 2016 | 14.78 | 14.85 | 14.02 | 14.25 | 42,398,728 | -0.42(-2.89%) |
Dec 06, 2016 | 14.44 | 14.74 | 14.41 | 14.68 | 26,456,828 | +0.02(+0.13%) |
Dec 05, 2016 | 14.59 | 14.77 | 14.35 | 14.66 | 38,388,264 | +0.42(+2.92%) |
Dec 02, 2016 | 13.83 | 14.46 | 13.79 | 14.24 | 29,613,162 | +0.36(+2.59%) |
Dec 01, 2016 | 14.32 | 14.63 | 13.84 | 13.88 | 34,458,900 | -0.30(-2.08%) |
Nov 30, 2016 | 14.23 | 14.43 | 13.91 | 14.18 | 45,150,916 | +0.35(+2.54%) |
Nov 29, 2016 | 14.08 | 14.29 | 13.72 | 13.83 | 44,191,804 | -0.75(-5.13%) |
Nov 28, 2016 | 14.67 | 14.82 | 14.38 | 14.58 | 30,852,874 | -0.20(-1.37%) |
Nov 25, 2016 | 15.09 | 15.10 | 14.61 | 14.78 | 31,959,690 | -0.19(-1.30%) |
Nov 23, 2016 | 14.97 | 14.97 | 14.97 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.71 | 14.02 | 13.64 | 13.97 | 55,307,692 | +0.56(+4.20%) |
Nov 21, 2016 | 13.13 | 13.43 | 13.07 | 13.40 | 47,990,464 | +0.72(+5.68%) |
Nov 18, 2016 | 12.74 | 12.85 | 12.54 | 12.68 | 19,652,070 | -0.06(-0.51%) |
Nov 17, 2016 | 12.79 | 12.95 | 12.58 | 12.75 | 28,418,270 | +0.00(+0.00%) |
Nov 16, 2016 | 12.66 | 12.90 | 12.47 | 12.75 | 31,882,526 | -0.18(-1.36%) |
Nov 15, 2016 | 12.47 | 12.94 | 12.43 | 12.92 | 39,893,260 | +0.06(+0.50%) |
Nov 14, 2016 | 12.97 | 12.98 | 12.52 | 12.86 | 39,156,056 | -0.02(-0.14%) |
Nov 11, 2016 | 13.04 | 13.17 | 12.10 | 12.88 | 78,322,544 | +0.13(+1.01%) |
Nov 10, 2016 | 12.66 | 13.07 | 12.55 | 12.75 | 89,184,400 | +0.67(+5.59%) |
Nov 09, 2016 | 11.93 | 12.21 | 11.81 | 12.07 | 86,489,984 | +0.91(+8.11%) |
Nov 08, 2016 | 10.44 | 11.23 | 10.38 | 11.17 | 65,831,972 | +0.74(+7.09%) |
Nov 07, 2016 | 10.55 | 10.58 | 10.26 | 10.43 | 33,570,588 | +0.22(+2.17%) |
Nov 04, 2016 | 9.838 | 10.38 | 9.699 | 10.21 | 30,231,092 | +0.30(+2.98%) |
Nov 03, 2016 | 9.912 | 10.16 | 9.819 | 9.912 | 20,828,662 | +0.10(+1.04%) |
Nov 02, 2016 | 10.15 | 10.36 | 9.805 | 9.810 | 30,573,818 | -0.49(-4.75%) |
Nov 01, 2016 | 10.45 | 10.50 | 10.18 | 10.30 | 26,662,932 | -0.03(-0.27%) |
Oct 31, 2016 | 10.13 | 10.34 | 10.02 | 10.33 | 28,274,738 | +0.23(+2.29%) |
Oct 28, 2016 | 9.958 | 10.33 | 9.939 | 10.10 | 39,039,968 | +0.22(+2.25%) |
Oct 27, 2016 | 9.828 | 9.981 | 9.691 | 9.875 | 25,605,016 | +0.10(+1.04%) |
Oct 26, 2016 | 9.653 | 9.856 | 9.542 | 9.773 | 26,178,756 | +0.03(+0.28%) |
Oct 25, 2016 | 9.644 | 10.16 | 9.561 | 9.745 | 58,323,416 | +0.34(+3.63%) |
Oct 24, 2016 | 9.376 | 9.450 | 9.099 | 9.404 | 30,493,212 | +0.13(+1.39%) |
Oct 21, 2016 | 9.247 | 9.468 | 9.200 | 9.274 | 22,691,452 | -0.16(-1.66%) |
Oct 20, 2016 | 9.071 | 9.501 | 8.905 | 9.431 | 43,250,164 | +0.18(+1.90%) |
Oct 19, 2016 | 9.053 | 9.404 | 8.812 | 9.256 | 36,950,176 | +0.28(+3.09%) |
Oct 18, 2016 | 8.969 | 9.053 | 8.803 | 8.979 | 18,857,454 | +0.18(+2.10%) |
Oct 17, 2016 | 8.794 | 9.006 | 8.775 | 8.794 | 16,454,625 | -0.13(-1.45%) |
Oct 14, 2016 | 9.034 | 9.173 | 8.831 | 8.923 | 28,182,846 | +0.02(+0.21%) |
Oct 13, 2016 | 8.812 | 8.997 | 8.535 | 8.905 | 51,818,532 | -0.38(-4.08%) |
Oct 12, 2016 | 9.090 | 9.376 | 9.053 | 9.283 | 20,026,414 | +0.17(+1.82%) |
Oct 11, 2016 | 9.311 | 9.311 | 9.034 | 9.117 | 31,220,012 | -0.30(-3.14%) |
Oct 10, 2016 | 9.505 | 9.625 | 9.367 | 9.413 | 20,225,970 | +0.06(+0.59%) |
Oct 07, 2016 | 9.764 | 9.828 | 9.237 | 9.357 | 37,231,400 | -0.16(-1.65%) |
Oct 06, 2016 | 9.708 | 9.801 | 9.514 | 9.514 | 19,566,160 | -0.34(-3.47%) |
Oct 05, 2016 | 9.653 | 9.962 | 9.653 | 9.856 | 23,981,994 | +0.26(+2.69%) |
Oct 04, 2016 | 9.930 | 9.958 | 9.468 | 9.598 | 30,342,344 | -0.28(-2.81%) |