Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.16 | 14.32 | 13.89 | 13.99 | 59,608,224 | -0.33(-2.32%) |
Jan 30, 2017 | 14.41 | 14.50 | 14.14 | 14.32 | 50,339,092 | -0.17(-1.19%) |
Jan 27, 2017 | 14.73 | 14.73 | 14.38 | 14.49 | 42,488,224 | -0.16(-1.11%) |
Jan 26, 2017 | 14.41 | 14.82 | 14.34 | 14.66 | 60,359,188 | +0.24(+1.69%) |
Jan 25, 2017 | 14.25 | 14.43 | 14.14 | 14.41 | 59,819,648 | +0.33(+2.36%) |
Jan 24, 2017 | 13.84 | 14.25 | 13.83 | 14.08 | 55,788,464 | +0.21(+1.52%) |
Jan 23, 2017 | 13.47 | 13.89 | 13.44 | 13.87 | 77,864,792 | +0.50(+3.75%) |
Jan 20, 2017 | 13.42 | 13.48 | 12.93 | 13.37 | 150,354,880 | -0.36(-2.59%) |
Jan 19, 2017 | 13.04 | 13.75 | 12.86 | 13.72 | 326,584,160 | +2.60(+23.40%) |
Jan 18, 2017 | 11.02 | 11.28 | 10.92 | 11.12 | 67,862,312 | -0.36(-3.18%) |
Jan 17, 2017 | 11.69 | 11.69 | 11.42 | 11.49 | 60,550,780 | -0.21(-1.83%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.48 | 11.58 | 11.40 | 11.57 | 26,973,828 | +0.10(+0.89%) |
Jan 11, 2017 | 11.25 | 11.49 | 11.25 | 11.47 | 32,770,688 | +0.19(+1.66%) |
Jan 10, 2017 | 11.12 | 11.33 | 11.09 | 11.28 | 27,070,106 | +0.13(+1.16%) |
Jan 09, 2017 | 11.33 | 11.35 | 11.15 | 11.15 | 24,561,248 | -0.16(-1.41%) |
Jan 06, 2017 | 11.07 | 11.38 | 10.84 | 11.31 | 40,953,312 | +0.16(+1.43%) |
Jan 05, 2017 | 10.98 | 11.27 | 10.98 | 11.15 | 38,409,704 | +0.11(+0.98%) |
Jan 04, 2017 | 10.87 | 11.07 | 10.84 | 11.05 | 24,060,600 | +0.22(+2.06%) |
Jan 03, 2017 | 10.90 | 11.05 | 10.73 | 10.82 | 21,671,452 | -0.01(-0.11%) |
Dec 30, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.04 | 11.05 | 10.90 | 10.93 | 11,516,202 | -0.09(-0.79%) |
Dec 28, 2016 | 11.10 | 11.16 | 11.01 | 11.01 | 11,673,755 | -0.10(-0.92%) |
Dec 27, 2016 | 11.10 | 11.15 | 11.05 | 11.12 | 8,702,589 | +0.06(+0.57%) |
Dec 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 10.97 | 11.07 | 10.93 | 11.06 | 16,199,719 | +0.06(+0.52%) |
Dec 21, 2016 | 11.04 | 11.11 | 11.01 | 11.01 | 15,205,578 | -0.04(-0.33%) |
Dec 20, 2016 | 10.98 | 11.05 | 10.96 | 11.04 | 14,116,159 | +0.12(+1.08%) |
Dec 19, 2016 | 10.91 | 10.95 | 10.84 | 10.93 | 14,833,007 | +0.06(+0.53%) |
Dec 16, 2016 | 11.04 | 11.07 | 10.82 | 10.87 | 40,374,256 | -0.19(-1.72%) |
Dec 15, 2016 | 10.98 | 11.16 | 10.89 | 11.06 | 23,353,154 | +0.06(+0.52%) |
Dec 14, 2016 | 11.16 | 11.19 | 10.99 | 11.00 | 25,569,106 | -0.17(-1.51%) |
Dec 13, 2016 | 11.17 | 11.22 | 11.05 | 11.17 | 25,564,432 | +0.01(+0.05%) |
Dec 12, 2016 | 11.24 | 11.27 | 11.04 | 11.16 | 20,536,818 | -0.08(-0.67%) |
Dec 09, 2016 | 11.22 | 11.28 | 11.13 | 11.24 | 18,914,208 | +0.02(+0.13%) |
Dec 08, 2016 | 11.20 | 11.26 | 11.09 | 11.22 | 22,029,480 | +0.03(+0.24%) |
Dec 07, 2016 | 10.87 | 11.20 | 10.81 | 11.20 | 42,287,636 | +0.33(+3.00%) |
Dec 06, 2016 | 10.93 | 10.98 | 10.81 | 10.87 | 42,413,616 | -0.14(-1.31%) |
Dec 05, 2016 | 11.06 | 11.08 | 10.95 | 11.02 | 40,326,612 | +0.02(+0.14%) |
Dec 02, 2016 | 11.06 | 11.06 | 10.91 | 11.00 | 49,932,268 | -0.04(-0.38%) |
Dec 01, 2016 | 10.88 | 11.12 | 10.86 | 11.04 | 40,067,028 | +0.24(+2.26%) |
Nov 30, 2016 | 10.67 | 10.88 | 10.66 | 10.80 | 37,529,688 | +0.30(+2.90%) |
Nov 29, 2016 | 10.45 | 10.61 | 10.40 | 10.49 | 18,399,022 | +0.04(+0.37%) |
Nov 28, 2016 | 10.49 | 10.54 | 10.39 | 10.46 | 22,607,234 | -0.10(-0.97%) |
Nov 25, 2016 | 10.50 | 10.57 | 10.45 | 10.56 | 8,387,532 | +0.08(+0.74%) |
Nov 23, 2016 | 10.48 | 10.48 | 10.48 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.38 | 10.52 | 10.38 | 10.51 | 29,201,076 | +0.12(+1.18%) |
Nov 21, 2016 | 10.20 | 10.44 | 10.20 | 10.38 | 24,666,640 | +0.18(+1.79%) |
Nov 18, 2016 | 10.17 | 10.24 | 10.15 | 10.20 | 29,063,442 | +0.01(+0.12%) |
Nov 17, 2016 | 10.17 | 10.23 | 10.14 | 10.19 | 36,487,864 | +0.03(+0.27%) |
Nov 16, 2016 | 10.34 | 10.34 | 10.15 | 10.16 | 40,694,600 | -0.20(-1.91%) |
Nov 15, 2016 | 10.40 | 10.43 | 10.19 | 10.36 | 32,265,378 | -0.08(-0.72%) |
Nov 14, 2016 | 10.42 | 10.54 | 10.36 | 10.43 | 37,004,276 | +0.06(+0.58%) |
Nov 11, 2016 | 10.26 | 10.38 | 10.22 | 10.37 | 41,403,040 | +0.02(+0.14%) |
Nov 10, 2016 | 10.22 | 10.43 | 10.18 | 10.36 | 51,901,464 | +0.20(+1.92%) |
Nov 09, 2016 | 9.721 | 10.28 | 9.718 | 10.16 | 79,107,584 | +0.54(+5.64%) |
Nov 08, 2016 | 9.619 | 9.643 | 9.490 | 9.622 | 35,281,184 | +0.01(+0.06%) |
Nov 07, 2016 | 9.391 | 9.622 | 9.391 | 9.616 | 35,337,748 | +0.34(+3.65%) |
Nov 04, 2016 | 9.283 | 9.415 | 9.277 | 9.277 | 31,120,112 | -0.06(-0.67%) |
Nov 03, 2016 | 9.259 | 9.364 | 9.193 | 9.340 | 40,024,736 | +0.12(+1.27%) |
Nov 02, 2016 | 9.160 | 9.266 | 9.130 | 9.223 | 36,194,852 | +0.10(+1.09%) |