Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.71 | 12.18 | 11.64 | 12.17 | 3,823,418 | +0.48(+4.13%) |
Jan 28, 2016 | 11.85 | 12.04 | 11.56 | 11.69 | 2,983,765 | +0.06(+0.49%) |
Jan 27, 2016 | 11.66 | 11.95 | 11.56 | 11.63 | 2,973,912 | -0.18(-1.49%) |
Jan 26, 2016 | 11.39 | 11.84 | 11.29 | 11.81 | 3,037,666 | +0.59(+5.27%) |
Jan 25, 2016 | 11.41 | 11.61 | 11.18 | 11.22 | 3,692,026 | -0.23(-1.99%) |
Jan 22, 2016 | 11.47 | 11.79 | 11.30 | 11.45 | 4,616,280 | +0.35(+3.12%) |
Jan 21, 2016 | 10.84 | 11.34 | 10.77 | 11.10 | 3,592,643 | +0.27(+2.52%) |
Jan 20, 2016 | 10.35 | 11.06 | 9.990 | 10.83 | 6,220,901 | +0.07(+0.69%) |
Jan 19, 2016 | 11.47 | 11.47 | 10.51 | 10.75 | 4,988,088 | -0.62(-5.45%) |
Jan 15, 2016 | 10.94 | 11.37 | 11.37 | 11.37 | 3,800,783 | -0.05(-0.45%) |
Jan 14, 2016 | 11.48 | 11.54 | 10.97 | 11.42 | 3,764,466 | +0.08(+0.70%) |
Jan 13, 2016 | 11.85 | 12.04 | 11.28 | 11.34 | 4,137,414 | -0.36(-3.06%) |
Jan 12, 2016 | 12.09 | 12.21 | 11.27 | 11.70 | 4,600,422 | -0.28(-2.31%) |
Jan 11, 2016 | 12.18 | 12.25 | 11.67 | 11.98 | 4,407,277 | -0.10(-0.80%) |
Jan 08, 2016 | 12.63 | 12.63 | 12.05 | 12.07 | 4,150,118 | -0.23(-1.88%) |
Jan 07, 2016 | 12.72 | 13.01 | 12.22 | 12.31 | 6,353,550 | -0.67(-5.18%) |
Jan 06, 2016 | 12.99 | 13.11 | 12.81 | 12.98 | 3,242,113 | -0.25(-1.92%) |
Jan 05, 2016 | 13.75 | 13.77 | 13.12 | 13.23 | 3,157,235 | -0.51(-3.74%) |
Jan 04, 2016 | 13.29 | 13.80 | 13.23 | 13.75 | 2,898,617 | +0.17(+1.25%) |
Dec 31, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 2,054,460 | -0.06(-0.46%) |
Dec 30, 2015 | 13.80 | 13.91 | 13.49 | 13.64 | 2,133,868 | -0.25(-1.83%) |
Dec 29, 2015 | 13.96 | 14.00 | 13.54 | 13.89 | 2,093,174 | +0.08(+0.57%) |
Dec 28, 2015 | 14.30 | 14.30 | 13.74 | 13.81 | 2,253,226 | -0.58(-4.01%) |
Dec 24, 2015 | 14.35 | 14.39 | 14.39 | 14.39 | 1,313,913 | +0.02(+0.12%) |
Dec 23, 2015 | 14.07 | 14.40 | 13.98 | 14.37 | 3,427,871 | +0.53(+3.84%) |
Dec 22, 2015 | 13.54 | 13.99 | 13.40 | 13.84 | 3,840,364 | +0.49(+3.68%) |
Dec 21, 2015 | 13.50 | 13.63 | 13.22 | 13.35 | 3,165,995 | +0.07(+0.51%) |
Dec 18, 2015 | 13.44 | 13.53 | 13.28 | 13.28 | 7,570,506 | -0.18(-1.30%) |
Dec 17, 2015 | 13.48 | 13.62 | 13.32 | 13.46 | 3,783,270 | -0.08(-0.58%) |
Dec 16, 2015 | 13.72 | 13.95 | 13.34 | 13.54 | 3,316,196 | -0.09(-0.66%) |
Dec 15, 2015 | 13.51 | 13.90 | 13.49 | 13.63 | 3,207,801 | +0.17(+1.26%) |
Dec 14, 2015 | 13.42 | 13.52 | 13.09 | 13.46 | 3,872,581 | +0.07(+0.51%) |
Dec 11, 2015 | 13.63 | 13.78 | 13.30 | 13.39 | 2,918,455 | -0.39(-2.83%) |
Dec 10, 2015 | 13.48 | 13.82 | 13.48 | 13.78 | 3,104,583 | +0.29(+2.18%) |
Dec 09, 2015 | 13.56 | 13.99 | 13.45 | 13.49 | 3,141,026 | -0.08(-0.62%) |
Dec 08, 2015 | 13.45 | 13.74 | 13.29 | 13.57 | 3,501,763 | -0.19(-1.36%) |
Dec 07, 2015 | 14.52 | 14.52 | 13.67 | 13.76 | 4,915,923 | -0.81(-5.59%) |
Dec 04, 2015 | 14.52 | 14.70 | 14.27 | 14.57 | 2,319,143 | +0.02(+0.12%) |
Dec 03, 2015 | 15.19 | 15.32 | 14.33 | 14.56 | 3,287,285 | -0.62(-4.06%) |
Dec 02, 2015 | 15.39 | 15.57 | 15.06 | 15.17 | 2,484,349 | -0.24(-1.58%) |
Dec 01, 2015 | 15.33 | 15.45 | 15.18 | 15.41 | 1,947,228 | +0.07(+0.44%) |
Nov 30, 2015 | 15.28 | 15.51 | 15.15 | 15.35 | 2,588,537 | +0.10(+0.63%) |
Nov 27, 2015 | 15.39 | 15.45 | 15.15 | 15.25 | 920,020 | +0.01(+0.04%) |
Nov 25, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 1,325,059 | +0.02(+0.15%) |
Nov 24, 2015 | 14.69 | 15.28 | 14.59 | 15.22 | 2,286,478 | +0.50(+3.42%) |
Nov 23, 2015 | 14.86 | 15.09 | 14.67 | 14.72 | 2,470,808 | -0.14(-0.95%) |
Nov 20, 2015 | 15.12 | 15.23 | 14.84 | 14.86 | 2,164,506 | -0.19(-1.24%) |
Nov 19, 2015 | 14.89 | 15.08 | 14.71 | 15.05 | 2,000,734 | +0.20(+1.33%) |
Nov 18, 2015 | 14.67 | 14.98 | 14.66 | 14.85 | 3,079,849 | +0.34(+2.34%) |
Nov 17, 2015 | 14.68 | 14.83 | 14.44 | 14.51 | 2,752,782 | -0.13(-0.89%) |
Nov 16, 2015 | 14.41 | 14.74 | 14.36 | 14.64 | 2,332,562 | +0.21(+1.45%) |
Nov 13, 2015 | 14.44 | 14.77 | 14.30 | 14.43 | 3,606,071 | -0.06(-0.39%) |
Nov 12, 2015 | 15.18 | 15.23 | 14.49 | 14.49 | 6,132,099 | -0.92(-5.94%) |
Nov 11, 2015 | 15.19 | 15.48 | 14.89 | 15.40 | 3,442,262 | +0.23(+1.53%) |
Nov 10, 2015 | 15.08 | 15.31 | 14.87 | 15.17 | 2,495,664 | +0.05(+0.30%) |
Nov 09, 2015 | 15.51 | 15.51 | 14.83 | 15.13 | 4,111,244 | -0.38(-2.48%) |
Nov 06, 2015 | 15.10 | 15.57 | 14.99 | 15.51 | 2,617,916 | +0.29(+1.93%) |
Nov 05, 2015 | 15.30 | 15.44 | 14.97 | 15.22 | 2,295,916 | -0.08(-0.55%) |
Nov 04, 2015 | 15.71 | 15.77 | 15.15 | 15.30 | 3,877,825 | -0.45(-2.84%) |
Nov 03, 2015 | 15.54 | 15.97 | 15.36 | 15.75 | 3,951,922 | +0.22(+1.42%) |