Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.94 | 12.19 | 11.90 | 12.19 | 145,525,888 | +0.33(+2.79%) |
Jan 28, 2016 | 11.92 | 11.98 | 11.77 | 11.86 | 115,683,968 | +0.01(+0.05%) |
Jan 27, 2016 | 11.86 | 12.06 | 11.77 | 11.85 | 111,773,312 | -0.04(-0.38%) |
Jan 26, 2016 | 11.74 | 11.93 | 11.73 | 11.90 | 92,617,792 | +0.20(+1.68%) |
Jan 25, 2016 | 11.89 | 11.93 | 11.67 | 11.70 | 114,344,760 | -0.24(-2.02%) |
Jan 22, 2016 | 11.88 | 11.99 | 11.86 | 11.94 | 85,900,920 | +0.21(+1.82%) |
Jan 21, 2016 | 11.79 | 11.94 | 11.69 | 11.73 | 132,460,872 | -0.05(-0.43%) |
Jan 20, 2016 | 11.77 | 11.89 | 11.52 | 11.78 | 155,896,464 | -0.24(-1.96%) |
Jan 19, 2016 | 12.15 | 12.19 | 11.93 | 12.01 | 121,250,560 | -0.01(-0.05%) |
Jan 15, 2016 | 11.88 | 12.02 | 12.02 | 12.02 | 168,171,120 | -0.28(-2.24%) |
Jan 14, 2016 | 12.22 | 12.39 | 12.09 | 12.29 | 137,912,848 | +0.11(+0.88%) |
Jan 13, 2016 | 12.56 | 12.62 | 12.13 | 12.19 | 181,722,528 | -0.33(-2.60%) |
Jan 12, 2016 | 12.55 | 12.57 | 12.35 | 12.51 | 116,721,296 | +0.10(+0.77%) |
Jan 11, 2016 | 12.47 | 12.49 | 12.29 | 12.42 | 102,762,696 | +0.02(+0.14%) |
Jan 08, 2016 | 12.71 | 12.72 | 12.37 | 12.40 | 120,203,808 | -0.20(-1.56%) |
Jan 07, 2016 | 12.69 | 12.81 | 12.55 | 12.60 | 133,179,792 | -0.36(-2.81%) |
Jan 06, 2016 | 12.97 | 13.04 | 12.90 | 12.96 | 111,824,384 | -0.20(-1.53%) |
Jan 05, 2016 | 13.14 | 13.20 | 13.05 | 13.16 | 75,220,304 | +0.05(+0.39%) |
Jan 04, 2016 | 13.10 | 13.12 | 12.96 | 13.11 | 135,076,976 | -0.26(-1.93%) |
Dec 31, 2015 | 13.37 | 13.37 | 13.37 | 13.37 | 105,424,088 | -0.13(-1.00%) |
Dec 30, 2015 | 13.57 | 13.60 | 13.48 | 13.51 | 27,998,206 | -0.10(-0.70%) |
Dec 29, 2015 | 13.57 | 13.62 | 13.53 | 13.60 | 55,072,648 | +0.14(+1.04%) |
Dec 28, 2015 | 13.42 | 13.47 | 13.35 | 13.46 | 24,245,470 | -0.01(-0.08%) |
Dec 24, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 24,673,692 | -0.01(-0.08%) |
Dec 23, 2015 | 13.41 | 13.51 | 13.37 | 13.48 | 58,703,088 | +0.16(+1.18%) |
Dec 22, 2015 | 13.28 | 13.35 | 13.16 | 13.33 | 82,648,600 | +0.12(+0.93%) |
Dec 21, 2015 | 13.18 | 13.25 | 13.09 | 13.20 | 73,440,544 | +0.13(+0.99%) |
Dec 18, 2015 | 13.34 | 13.34 | 13.07 | 13.07 | 164,462,288 | -0.36(-2.67%) |
Dec 17, 2015 | 13.68 | 13.68 | 13.42 | 13.43 | 103,290,056 | -0.20(-1.43%) |
Dec 16, 2015 | 13.53 | 13.67 | 13.41 | 13.63 | 148,822,320 | +0.22(+1.62%) |
Dec 15, 2015 | 13.24 | 13.48 | 13.23 | 13.41 | 135,948,208 | +0.31(+2.34%) |
Dec 14, 2015 | 13.09 | 13.19 | 12.96 | 13.10 | 104,615,832 | +0.03(+0.21%) |
Dec 11, 2015 | 13.17 | 13.25 | 13.00 | 13.08 | 130,445,552 | -0.30(-2.21%) |
Dec 10, 2015 | 13.36 | 13.50 | 13.31 | 13.37 | 84,728,824 | +0.01(+0.08%) |
Dec 09, 2015 | 13.46 | 13.60 | 13.28 | 13.36 | 97,056,880 | -0.16(-1.15%) |
Dec 08, 2015 | 13.54 | 13.64 | 13.48 | 13.52 | 51,897,644 | -0.17(-1.26%) |
Dec 07, 2015 | 13.80 | 13.81 | 13.62 | 13.69 | 45,701,956 | -0.13(-0.93%) |
Dec 04, 2015 | 13.54 | 13.84 | 13.51 | 13.82 | 76,551,632 | +0.36(+2.65%) |
Dec 03, 2015 | 13.76 | 13.76 | 13.42 | 13.46 | 86,397,632 | -0.22(-1.63%) |
Dec 02, 2015 | 13.88 | 13.88 | 13.66 | 13.68 | 63,874,600 | -0.16(-1.17%) |
Dec 01, 2015 | 13.75 | 13.85 | 13.72 | 13.85 | 55,749,572 | +0.15(+1.10%) |
Nov 30, 2015 | 13.75 | 13.75 | 13.67 | 13.70 | 44,088,520 | -0.01(-0.08%) |
Nov 27, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 33,785,176 | +0.03(+0.24%) |
Nov 25, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 43,445,412 | +0.01(+0.08%) |
Nov 24, 2015 | 13.62 | 13.71 | 13.54 | 13.66 | 52,324,044 | -0.04(-0.29%) |
Nov 23, 2015 | 13.75 | 13.80 | 13.68 | 13.70 | 46,367,772 | -0.06(-0.40%) |
Nov 20, 2015 | 13.77 | 13.81 | 13.71 | 13.76 | 64,375,320 | +0.02(+0.16%) |
Nov 19, 2015 | 13.72 | 13.76 | 13.67 | 13.73 | 51,870,344 | +0.02(+0.16%) |
Nov 18, 2015 | 13.55 | 13.73 | 13.51 | 13.71 | 121,746,616 | +0.24(+1.78%) |
Nov 17, 2015 | 13.56 | 13.59 | 13.44 | 13.47 | 67,032,404 | -0.03(-0.21%) |
Nov 16, 2015 | 13.30 | 13.50 | 13.27 | 13.50 | 77,934,616 | +0.16(+1.21%) |
Nov 13, 2015 | 13.38 | 13.48 | 13.30 | 13.34 | 78,489,616 | -0.11(-0.83%) |
Nov 12, 2015 | 13.62 | 13.63 | 13.44 | 13.45 | 97,012,368 | -0.21(-1.51%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.64 | 13.66 | 40,170,156 | -0.04(-0.33%) |
Nov 10, 2015 | 13.61 | 13.71 | 13.58 | 13.70 | 59,895,960 | +0.06(+0.45%) |
Nov 09, 2015 | 13.81 | 13.84 | 13.56 | 13.64 | 86,083,696 | -0.15(-1.09%) |
Nov 06, 2015 | 13.91 | 13.92 | 13.74 | 13.79 | 124,638,904 | +0.14(+1.02%) |
Nov 05, 2015 | 13.59 | 13.67 | 13.57 | 13.65 | 65,901,300 | +0.06(+0.41%) |
Nov 04, 2015 | 13.63 | 13.67 | 13.56 | 13.59 | 58,417,588 | -0.04(-0.29%) |
Nov 03, 2015 | 13.61 | 13.68 | 13.54 | 13.63 | 61,883,692 | +0.02(+0.16%) |