Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,829,046 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.31 | 11.50 | 12.07 | 9,013,878 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.39 | 11.09 | 7,334,904 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.78 | 10.30 | 10.65 | 6,819,861 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,954,208 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.64 | 10.84 | 11.32 | 9,067,501 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.07 | 10.07 | 10.71 | 7,163,662 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.63 | 9.766 | 10.40 | 8,875,136 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.57 | 10.58 | 10.78 | 6,626,547 | -0.69(-6.00%) |
Jan 15, 2016 | 11.23 | 11.47 | 11.47 | 11.47 | 6,229,035 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,684,180 | +0.56(+5.02%) |
Jan 13, 2016 | 11.97 | 12.11 | 11.11 | 11.22 | 5,268,256 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.72 | 6,295,287 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.44 | 11.57 | 6,539,845 | -0.27(-2.26%) |
Jan 08, 2016 | 12.22 | 12.22 | 11.54 | 11.84 | 6,796,663 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.56 | 12.01 | 12.12 | 8,617,752 | -0.54(-4.23%) |
Jan 06, 2016 | 12.74 | 12.94 | 12.40 | 12.65 | 5,785,580 | -0.47(-3.61%) |
Jan 05, 2016 | 13.64 | 13.64 | 12.92 | 13.13 | 7,022,861 | -0.43(-3.16%) |
Jan 04, 2016 | 13.42 | 13.64 | 12.99 | 13.56 | 5,582,351 | +0.09(+0.66%) |
Dec 31, 2015 | 13.48 | 13.47 | 13.47 | 13.47 | 4,534,106 | -0.11(-0.79%) |
Dec 30, 2015 | 13.30 | 13.75 | 13.23 | 13.57 | 4,581,354 | +0.02(+0.13%) |
Dec 29, 2015 | 13.65 | 13.88 | 13.33 | 13.56 | 2,136,008 | +0.21(+1.54%) |
Dec 28, 2015 | 13.79 | 13.93 | 13.18 | 13.35 | 3,555,193 | -0.71(-5.08%) |
Dec 24, 2015 | 14.15 | 14.07 | 14.07 | 14.07 | 1,849,787 | -0.04(-0.25%) |
Dec 23, 2015 | 13.64 | 14.16 | 13.50 | 14.10 | 4,162,721 | +0.94(+7.12%) |
Dec 22, 2015 | 12.68 | 13.29 | 12.66 | 13.16 | 3,958,349 | +0.55(+4.39%) |
Dec 21, 2015 | 12.68 | 12.91 | 12.18 | 12.61 | 5,402,916 | +0.05(+0.43%) |
Dec 18, 2015 | 13.19 | 13.53 | 12.56 | 12.56 | 6,507,796 | -0.72(-5.45%) |
Dec 17, 2015 | 14.07 | 14.14 | 13.23 | 13.28 | 7,555,630 | -0.75(-5.35%) |
Dec 16, 2015 | 13.75 | 14.32 | 13.62 | 14.03 | 6,993,091 | +0.15(+1.09%) |
Dec 15, 2015 | 13.40 | 14.13 | 13.20 | 13.88 | 4,997,397 | +0.73(+5.57%) |
Dec 14, 2015 | 13.16 | 13.53 | 12.98 | 13.15 | 4,921,586 | -0.07(-0.54%) |
Dec 11, 2015 | 13.40 | 13.51 | 13.05 | 13.22 | 5,158,390 | -0.33(-2.44%) |
Dec 10, 2015 | 12.96 | 13.72 | 12.85 | 13.55 | 4,017,610 | +0.52(+3.98%) |
Dec 09, 2015 | 13.04 | 13.59 | 12.79 | 13.03 | 3,750,028 | +0.13(+1.04%) |
Dec 08, 2015 | 12.73 | 13.21 | 12.50 | 12.90 | 2,880,715 | +0.06(+0.49%) |
Dec 07, 2015 | 12.75 | 13.14 | 12.57 | 12.83 | 4,302,558 | -0.49(-3.66%) |
Dec 04, 2015 | 13.58 | 13.93 | 13.13 | 13.32 | 5,739,362 | -0.64(-4.57%) |
Dec 03, 2015 | 13.73 | 14.03 | 13.48 | 13.96 | 6,384,673 | +0.34(+2.47%) |
Dec 02, 2015 | 14.20 | 14.29 | 13.52 | 13.62 | 5,814,486 | -0.75(-5.19%) |
Dec 01, 2015 | 14.37 | 14.62 | 14.12 | 14.37 | 4,091,803 | -0.02(-0.12%) |
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.39 | 4,479,403 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,695,572 | -0.49(-3.30%) |
Nov 25, 2015 | 14.55 | 14.77 | 14.77 | 14.77 | 4,516,160 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.70 | 6,041,842 | +0.85(+6.15%) |
Nov 23, 2015 | 13.52 | 13.96 | 13.43 | 13.84 | 7,620,038 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.43 | 13.61 | 4,071,217 | -0.35(-2.48%) |
Nov 19, 2015 | 14.39 | 14.62 | 13.88 | 13.96 | 4,252,695 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.61 | 13.84 | 14.58 | 7,172,711 | +0.90(+6.61%) |
Nov 17, 2015 | 13.66 | 14.11 | 13.54 | 13.68 | 4,425,261 | -0.22(-1.60%) |
Nov 16, 2015 | 13.31 | 13.92 | 13.10 | 13.90 | 5,055,468 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,931,569 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.13 | 13.21 | 13.46 | 7,295,182 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.46 | 13.37 | 13.70 | 4,314,880 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.62 | 14.09 | 14.40 | 4,828,685 | +0.06(+0.43%) |
Nov 09, 2015 | 14.23 | 14.65 | 14.00 | 14.34 | 5,298,715 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.75 | 14.34 | 4,883,523 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,062,917 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.85 | 14.31 | 14.62 | 8,910,676 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.98 | 14.62 | 8,024,585 | +0.72(+5.17%) |