Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.13 | 11.31 | 11.03 | 11.13 | 19,825,334 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.98 | 11.16 | 20,864,062 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.33 | 11.16 | 11.23 | 12,117,011 | -0.12(-1.09%) |
Jan 26, 2017 | 11.32 | 11.44 | 11.24 | 11.36 | 17,078,536 | +0.06(+0.55%) |
Jan 25, 2017 | 11.16 | 11.32 | 11.10 | 11.30 | 19,263,496 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.08 | 10.77 | 11.00 | 20,916,628 | +0.25(+2.37%) |
Jan 23, 2017 | 10.73 | 10.88 | 10.65 | 10.75 | 17,066,772 | -0.10(-0.93%) |
Jan 20, 2017 | 10.79 | 10.92 | 10.74 | 10.85 | 25,936,360 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.80 | 16,539,910 | -0.04(-0.36%) |
Jan 18, 2017 | 10.72 | 10.85 | 10.55 | 10.84 | 26,699,760 | +0.19(+1.81%) |
Jan 17, 2017 | 11.21 | 11.21 | 10.63 | 10.65 | 33,682,680 | -0.70(-6.13%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.16 | 11.18 | 10.94 | 11.15 | 20,311,058 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.03 | 11.22 | 19,909,308 | -0.03(-0.27%) |
Jan 10, 2017 | 11.17 | 11.33 | 11.06 | 11.25 | 20,429,296 | +0.15(+1.32%) |
Jan 09, 2017 | 11.08 | 11.18 | 10.98 | 11.10 | 12,348,318 | -0.08(-0.76%) |
Jan 06, 2017 | 11.24 | 11.30 | 11.13 | 11.19 | 10,606,558 | +0.04(+0.35%) |
Jan 05, 2017 | 11.23 | 11.35 | 10.98 | 11.15 | 16,458,247 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.35 | 11.18 | 11.30 | 12,632,393 | +0.15(+1.32%) |
Jan 03, 2017 | 11.25 | 11.37 | 10.99 | 11.15 | 20,622,686 | +0.05(+0.49%) |
Dec 30, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.15(+1.34%) | |
Dec 29, 2016 | 11.16 | 11.19 | 10.91 | 10.95 | 17,528,100 | -0.20(-1.80%) |
Dec 28, 2016 | 11.32 | 11.33 | 11.09 | 11.15 | 15,962,825 | -0.16(-1.43%) |
Dec 27, 2016 | 11.28 | 11.35 | 11.24 | 11.31 | 12,689,609 | +0.06(+0.55%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.23 | 11.31 | 11.14 | 11.24 | 14,446,793 | +0.02(+0.14%) |
Dec 21, 2016 | 11.26 | 11.28 | 11.15 | 11.23 | 13,851,738 | -0.04(-0.34%) |
Dec 20, 2016 | 11.13 | 11.34 | 11.09 | 11.26 | 26,845,560 | +0.23(+2.10%) |
Dec 19, 2016 | 10.96 | 11.08 | 10.87 | 11.03 | 26,077,708 | +0.06(+0.56%) |
Dec 16, 2016 | 11.26 | 11.33 | 10.93 | 10.97 | 52,113,024 | -0.25(-2.20%) |
Dec 15, 2016 | 11.25 | 11.36 | 11.08 | 11.22 | 30,671,572 | +0.14(+1.25%) |
Dec 14, 2016 | 10.93 | 11.38 | 10.78 | 11.08 | 44,271,576 | +0.04(+0.35%) |
Dec 13, 2016 | 11.13 | 11.19 | 10.88 | 11.04 | 28,605,528 | -0.05(-0.49%) |
Dec 12, 2016 | 11.19 | 11.36 | 11.05 | 11.09 | 35,590,496 | -0.19(-1.64%) |
Dec 09, 2016 | 11.30 | 11.30 | 11.09 | 11.28 | 29,178,274 | +0.04(+0.34%) |
Dec 08, 2016 | 11.21 | 11.38 | 11.11 | 11.24 | 38,456,748 | +0.07(+0.62%) |
Dec 07, 2016 | 10.94 | 11.19 | 10.89 | 11.17 | 35,412,816 | +0.22(+2.01%) |
Dec 06, 2016 | 10.86 | 10.97 | 10.71 | 10.95 | 31,451,894 | +0.17(+1.57%) |
Dec 05, 2016 | 10.71 | 10.79 | 10.64 | 10.78 | 33,324,696 | +0.22(+2.04%) |
Dec 02, 2016 | 10.61 | 10.63 | 10.45 | 10.57 | 28,785,230 | -0.08(-0.72%) |
Dec 01, 2016 | 10.47 | 10.69 | 10.42 | 10.64 | 35,057,608 | +0.23(+2.22%) |
Nov 30, 2016 | 10.36 | 10.49 | 10.32 | 10.41 | 30,333,254 | +0.28(+2.73%) |
Nov 29, 2016 | 10.10 | 10.24 | 10.00 | 10.14 | 23,673,932 | +0.08(+0.76%) |
Nov 28, 2016 | 10.13 | 10.21 | 10.02 | 10.06 | 21,561,032 | -0.22(-2.10%) |
Nov 25, 2016 | 10.27 | 10.32 | 10.20 | 10.27 | 9,493,388 | +0.05(+0.45%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.14%) | |
Nov 22, 2016 | 10.16 | 10.19 | 9.982 | 10.11 | 40,184,052 | +0.03(+0.30%) |
Nov 21, 2016 | 10.27 | 10.29 | 10.08 | 10.08 | 33,294,092 | -0.12(-1.13%) |
Nov 18, 2016 | 10.13 | 10.25 | 10.07 | 10.20 | 53,496,656 | +0.07(+0.68%) |
Nov 17, 2016 | 9.867 | 10.17 | 9.844 | 10.13 | 77,377,440 | +0.22(+2.17%) |
Nov 16, 2016 | 10.16 | 10.27 | 9.898 | 9.913 | 68,160,240 | -0.49(-4.73%) |
Nov 15, 2016 | 10.09 | 10.41 | 9.883 | 10.41 | 50,365,468 | +0.20(+1.96%) |
Nov 14, 2016 | 9.898 | 10.31 | 9.890 | 10.21 | 64,588,772 | +0.63(+6.59%) |
Nov 11, 2016 | 9.313 | 9.590 | 9.229 | 9.575 | 39,491,112 | +0.21(+2.22%) |
Nov 10, 2016 | 9.136 | 9.536 | 9.129 | 9.367 | 50,983,756 | +0.49(+5.55%) |
Nov 09, 2016 | 8.506 | 8.948 | 8.452 | 8.875 | 34,860,024 | +0.50(+5.97%) |
Nov 08, 2016 | 8.367 | 8.417 | 8.229 | 8.375 | 22,730,546 | -0.05(-0.64%) |
Nov 07, 2016 | 8.275 | 8.437 | 8.260 | 8.429 | 26,645,112 | +0.34(+4.18%) |
Nov 04, 2016 | 8.052 | 8.214 | 7.941 | 8.091 | 22,787,988 | +0.05(+0.57%) |
Nov 03, 2016 | 8.144 | 8.234 | 8.021 | 8.044 | 27,484,654 | -0.04(-0.48%) |
Nov 02, 2016 | 8.291 | 8.298 | 8.068 | 8.083 | 34,303,832 | -0.25(-3.04%) |