Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,831,095 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.30 | 11.50 | 12.06 | 9,016,236 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.38 | 11.09 | 7,336,824 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.77 | 10.29 | 10.64 | 6,821,645 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,956,027 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.63 | 10.83 | 11.31 | 9,069,874 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.06 | 10.07 | 10.71 | 7,165,537 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.62 | 9.763 | 10.39 | 8,877,458 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.56 | 10.58 | 10.78 | 6,628,281 | -0.69(-6.00%) |
Jan 15, 2016 | 11.22 | 11.46 | 11.46 | 11.46 | 6,230,665 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,685,667 | +0.56(+5.02%) |
Jan 13, 2016 | 11.96 | 12.11 | 11.11 | 11.21 | 5,269,635 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.71 | 6,296,934 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.43 | 11.57 | 6,541,557 | -0.27(-2.26%) |
Jan 08, 2016 | 12.21 | 12.21 | 11.54 | 11.84 | 6,798,442 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.55 | 12.01 | 12.12 | 8,620,007 | -0.54(-4.23%) |
Jan 06, 2016 | 12.73 | 12.94 | 12.40 | 12.65 | 5,787,094 | -0.47(-3.61%) |
Jan 05, 2016 | 13.63 | 13.63 | 12.92 | 13.12 | 7,024,699 | -0.43(-3.16%) |
Jan 04, 2016 | 13.42 | 13.63 | 12.98 | 13.55 | 5,583,812 | +0.09(+0.66%) |
Dec 31, 2015 | 13.47 | 13.46 | 13.46 | 13.46 | 4,535,292 | -0.11(-0.79%) |
Dec 30, 2015 | 13.29 | 13.75 | 13.22 | 13.57 | 4,582,553 | +0.02(+0.13%) |
Dec 29, 2015 | 13.64 | 13.88 | 13.33 | 13.55 | 2,136,567 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,556,124 | -0.71(-5.08%) |
Dec 24, 2015 | 14.14 | 14.06 | 14.06 | 14.06 | 1,850,271 | -0.04(-0.25%) |
Dec 23, 2015 | 13.63 | 14.15 | 13.50 | 14.10 | 4,163,810 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,959,385 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,404,330 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.55 | 12.55 | 6,509,499 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.13 | 13.23 | 13.28 | 7,557,607 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.31 | 13.62 | 14.03 | 6,994,921 | +0.15(+1.09%) |
Dec 15, 2015 | 13.39 | 14.12 | 13.20 | 13.87 | 4,998,705 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.97 | 13.14 | 4,922,874 | -0.07(-0.54%) |
Dec 11, 2015 | 13.39 | 13.51 | 13.04 | 13.21 | 5,159,740 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.54 | 4,018,661 | +0.52(+3.97%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,751,009 | +0.13(+1.04%) |
Dec 08, 2015 | 12.72 | 13.21 | 12.50 | 12.89 | 2,881,469 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.56 | 12.83 | 4,303,684 | -0.49(-3.66%) |
Dec 04, 2015 | 13.57 | 13.93 | 13.12 | 13.32 | 5,740,864 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.47 | 13.96 | 6,386,344 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.28 | 13.51 | 13.62 | 5,816,008 | -0.74(-5.19%) |
Dec 01, 2015 | 14.36 | 14.61 | 14.12 | 14.36 | 4,092,874 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.38 | 4,480,575 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,696,016 | -0.49(-3.30%) |
Nov 25, 2015 | 14.54 | 14.76 | 14.76 | 14.76 | 4,517,342 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.69 | 6,043,423 | +0.85(+6.15%) |
Nov 23, 2015 | 13.51 | 13.95 | 13.42 | 13.84 | 7,622,032 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.42 | 13.61 | 4,072,282 | -0.35(-2.48%) |
Nov 19, 2015 | 14.38 | 14.62 | 13.88 | 13.96 | 4,253,808 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.60 | 13.84 | 14.58 | 7,174,588 | +0.90(+6.61%) |
Nov 17, 2015 | 13.65 | 14.11 | 13.54 | 13.67 | 4,426,419 | -0.22(-1.59%) |
Nov 16, 2015 | 13.31 | 13.91 | 13.10 | 13.89 | 5,056,791 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,932,860 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.12 | 13.20 | 13.46 | 7,297,091 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.45 | 13.37 | 13.70 | 4,316,009 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.61 | 14.09 | 14.40 | 4,829,948 | +0.06(+0.43%) |
Nov 09, 2015 | 14.22 | 14.65 | 13.99 | 14.34 | 5,300,102 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.74 | 14.34 | 4,884,801 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,064,765 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.84 | 14.30 | 14.62 | 8,913,008 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.97 | 14.61 | 8,026,685 | +0.72(+5.17%) |