Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.14 | 13.44 | 12.11 | 13.26 | 8,568,327 | +1.73(+15.00%) |
Jan 28, 2016 | 11.53 | 11.71 | 11.18 | 11.53 | 2,908,692 | +0.18(+1.59%) |
Jan 27, 2016 | 11.39 | 11.72 | 11.28 | 11.35 | 2,240,453 | -0.03(-0.28%) |
Jan 26, 2016 | 11.17 | 11.47 | 10.98 | 11.39 | 3,062,572 | +0.36(+3.27%) |
Jan 25, 2016 | 11.57 | 11.65 | 11.00 | 11.03 | 3,179,631 | -0.62(-5.31%) |
Jan 22, 2016 | 11.76 | 12.04 | 11.29 | 11.64 | 5,296,294 | +0.19(+1.64%) |
Jan 21, 2016 | 11.40 | 11.81 | 11.31 | 11.46 | 3,044,550 | +0.09(+0.83%) |
Jan 20, 2016 | 11.50 | 11.52 | 10.69 | 11.36 | 6,036,756 | -0.31(-2.68%) |
Jan 19, 2016 | 12.54 | 12.72 | 11.33 | 11.68 | 6,405,048 | -0.71(-5.75%) |
Jan 15, 2016 | 12.43 | 12.39 | 12.39 | 12.39 | 3,587,408 | -0.45(-3.48%) |
Jan 14, 2016 | 12.34 | 13.05 | 11.97 | 12.83 | 4,072,489 | +0.53(+4.33%) |
Jan 13, 2016 | 12.60 | 13.26 | 12.21 | 12.30 | 3,429,281 | -0.30(-2.36%) |
Jan 12, 2016 | 13.17 | 13.20 | 12.33 | 12.60 | 3,648,128 | -0.34(-2.60%) |
Jan 11, 2016 | 13.24 | 13.24 | 12.65 | 12.94 | 3,421,564 | -0.24(-1.84%) |
Jan 08, 2016 | 12.99 | 13.40 | 12.78 | 13.18 | 4,414,234 | +0.31(+2.37%) |
Jan 07, 2016 | 13.37 | 13.49 | 12.79 | 12.87 | 4,534,746 | -0.33(-2.49%) |
Jan 06, 2016 | 13.52 | 13.57 | 13.10 | 13.20 | 2,821,332 | -0.52(-3.77%) |
Jan 05, 2016 | 13.77 | 13.90 | 13.44 | 13.72 | 3,182,904 | -0.05(-0.34%) |
Jan 04, 2016 | 13.23 | 13.79 | 13.08 | 13.77 | 4,746,408 | +0.25(+1.85%) |
Dec 31, 2015 | 13.77 | 13.52 | 13.52 | 13.52 | 2,588,997 | -0.27(-1.93%) |
Dec 30, 2015 | 14.15 | 14.32 | 13.68 | 13.78 | 3,137,068 | -0.46(-3.24%) |
Dec 29, 2015 | 14.43 | 14.50 | 14.09 | 14.24 | 2,780,723 | -0.21(-1.46%) |
Dec 28, 2015 | 14.42 | 14.54 | 14.13 | 14.46 | 1,722,178 | -0.05(-0.38%) |
Dec 24, 2015 | 14.74 | 14.51 | 14.51 | 14.51 | 1,250,759 | -0.25(-1.70%) |
Dec 23, 2015 | 14.23 | 14.77 | 14.20 | 14.76 | 3,914,383 | +0.66(+4.66%) |
Dec 22, 2015 | 13.62 | 14.17 | 13.60 | 14.10 | 2,467,230 | +0.54(+3.98%) |
Dec 21, 2015 | 13.67 | 13.78 | 13.37 | 13.56 | 3,503,668 | -0.02(-0.12%) |
Dec 18, 2015 | 13.85 | 14.19 | 13.56 | 13.58 | 10,811,472 | -0.32(-2.31%) |
Dec 17, 2015 | 14.45 | 14.56 | 13.87 | 13.90 | 3,492,529 | -0.52(-3.58%) |
Dec 16, 2015 | 14.31 | 14.49 | 13.95 | 14.42 | 3,953,845 | +0.16(+1.15%) |
Dec 15, 2015 | 14.44 | 14.59 | 14.13 | 14.25 | 3,309,358 | -0.11(-0.76%) |
Dec 14, 2015 | 14.85 | 14.95 | 14.17 | 14.36 | 4,228,885 | -0.56(-3.78%) |
Dec 11, 2015 | 15.54 | 15.68 | 14.84 | 14.92 | 3,779,428 | -0.96(-6.02%) |
Dec 10, 2015 | 16.03 | 16.17 | 15.70 | 15.88 | 2,946,932 | -0.20(-1.22%) |
Dec 09, 2015 | 16.33 | 16.69 | 16.01 | 16.08 | 4,034,550 | -0.10(-0.63%) |
Dec 08, 2015 | 16.33 | 16.49 | 16.07 | 16.18 | 2,893,450 | -0.38(-2.32%) |
Dec 07, 2015 | 16.83 | 16.86 | 16.28 | 16.56 | 3,051,302 | -0.27(-1.63%) |
Dec 04, 2015 | 16.73 | 16.86 | 16.50 | 16.84 | 2,797,675 | +0.06(+0.37%) |
Dec 03, 2015 | 16.69 | 16.98 | 16.61 | 16.77 | 2,864,412 | +0.18(+1.09%) |
Dec 02, 2015 | 16.77 | 16.94 | 16.44 | 16.59 | 2,336,282 | -0.24(-1.44%) |
Dec 01, 2015 | 17.10 | 17.21 | 16.57 | 16.84 | 3,114,685 | -0.21(-1.24%) |
Nov 30, 2015 | 17.12 | 17.22 | 16.91 | 17.05 | 2,736,912 | -0.08(-0.46%) |
Nov 27, 2015 | 17.21 | 17.33 | 17.07 | 17.13 | 1,200,195 | -0.09(-0.50%) |
Nov 25, 2015 | 17.09 | 17.21 | 17.21 | 17.21 | 2,550,558 | +0.07(+0.41%) |
Nov 24, 2015 | 16.67 | 17.23 | 16.50 | 17.14 | 3,485,861 | +0.43(+2.58%) |
Nov 23, 2015 | 16.43 | 16.81 | 16.09 | 16.71 | 3,930,948 | +0.20(+1.23%) |
Nov 20, 2015 | 16.42 | 16.68 | 16.37 | 16.51 | 2,687,242 | +0.20(+1.20%) |
Nov 19, 2015 | 16.26 | 16.56 | 16.09 | 16.31 | 3,086,632 | +0.09(+0.53%) |
Nov 18, 2015 | 16.04 | 16.31 | 15.83 | 16.22 | 2,796,016 | +0.21(+1.32%) |
Nov 17, 2015 | 15.85 | 16.35 | 15.72 | 16.01 | 3,405,899 | +0.07(+0.44%) |
Nov 16, 2015 | 15.22 | 15.99 | 15.22 | 15.94 | 3,382,730 | +0.83(+5.49%) |
Nov 13, 2015 | 14.84 | 15.29 | 14.77 | 15.11 | 2,698,336 | +0.20(+1.37%) |
Nov 12, 2015 | 15.27 | 15.48 | 14.89 | 14.91 | 3,326,896 | -0.55(-3.55%) |
Nov 11, 2015 | 15.75 | 15.86 | 15.40 | 15.46 | 3,216,120 | -0.29(-1.84%) |
Nov 10, 2015 | 15.83 | 15.98 | 15.44 | 15.75 | 3,326,192 | -0.17(-1.08%) |
Nov 09, 2015 | 15.94 | 16.22 | 15.54 | 15.92 | 4,597,820 | -0.02(-0.15%) |
Nov 06, 2015 | 14.90 | 15.95 | 14.90 | 15.94 | 5,088,833 | +0.91(+6.04%) |
Nov 05, 2015 | 15.11 | 15.16 | 14.76 | 15.03 | 3,688,557 | -0.01(-0.05%) |
Nov 04, 2015 | 15.51 | 15.57 | 14.92 | 15.04 | 4,777,548 | -0.40(-2.61%) |
Nov 03, 2015 | 14.83 | 16.43 | 14.68 | 15.45 | 8,418,242 | +0.35(+2.31%) |