Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.75 | 11.88 | 11.63 | 11.87 | 15,361,215 | +0.17(+1.48%) |
Jan 28, 2016 | 11.78 | 11.99 | 11.60 | 11.70 | 14,603,066 | +0.11(+0.97%) |
Jan 27, 2016 | 11.38 | 11.92 | 11.37 | 11.58 | 15,397,194 | +0.14(+1.25%) |
Jan 26, 2016 | 11.37 | 11.57 | 11.31 | 11.44 | 22,969,368 | +0.17(+1.47%) |
Jan 25, 2016 | 11.85 | 11.93 | 11.19 | 11.28 | 32,541,060 | -0.70(-5.83%) |
Jan 22, 2016 | 12.09 | 12.15 | 11.76 | 11.97 | 26,710,468 | +0.16(+1.34%) |
Jan 21, 2016 | 12.59 | 12.96 | 11.81 | 11.82 | 28,981,386 | -0.60(-4.84%) |
Jan 20, 2016 | 12.40 | 12.56 | 11.98 | 12.42 | 24,616,598 | -0.26(-2.07%) |
Jan 19, 2016 | 13.08 | 13.10 | 12.56 | 12.68 | 12,675,543 | -0.18(-1.40%) |
Jan 15, 2016 | 12.80 | 12.86 | 12.86 | 12.86 | 13,460,555 | -0.40(-3.00%) |
Jan 14, 2016 | 13.14 | 13.39 | 12.84 | 13.26 | 20,423,000 | +0.24(+1.85%) |
Jan 13, 2016 | 13.84 | 13.86 | 13.02 | 13.02 | 24,208,648 | -0.71(-5.14%) |
Jan 12, 2016 | 13.83 | 13.83 | 13.48 | 13.72 | 11,545,937 | +0.08(+0.55%) |
Jan 11, 2016 | 13.87 | 13.99 | 13.54 | 13.65 | 14,595,848 | -0.16(-1.17%) |
Jan 08, 2016 | 14.10 | 14.24 | 13.78 | 13.81 | 11,990,241 | -0.24(-1.74%) |
Jan 07, 2016 | 14.22 | 14.33 | 14.03 | 14.06 | 14,886,815 | -0.46(-3.16%) |
Jan 06, 2016 | 14.43 | 14.58 | 14.35 | 14.51 | 11,897,410 | -0.22(-1.48%) |
Jan 05, 2016 | 14.69 | 14.82 | 14.57 | 14.73 | 11,972,528 | +0.05(+0.31%) |
Jan 04, 2016 | 14.63 | 14.78 | 14.52 | 14.69 | 15,442,216 | -0.41(-2.74%) |
Dec 31, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 7,160,379 | -0.11(-0.74%) |
Dec 30, 2015 | 15.33 | 15.38 | 15.20 | 15.21 | 7,166,637 | -0.17(-1.12%) |
Dec 29, 2015 | 15.39 | 15.49 | 15.32 | 15.38 | 7,316,858 | +0.12(+0.79%) |
Dec 28, 2015 | 15.23 | 15.28 | 15.02 | 15.26 | 6,696,505 | -0.05(-0.34%) |
Dec 24, 2015 | 15.26 | 15.32 | 15.32 | 15.32 | 2,144,172 | +0.04(+0.29%) |
Dec 23, 2015 | 15.09 | 15.29 | 14.98 | 15.27 | 7,203,054 | +0.30(+1.99%) |
Dec 22, 2015 | 14.97 | 15.00 | 14.67 | 14.97 | 7,877,981 | +0.15(+1.01%) |
Dec 21, 2015 | 14.83 | 14.91 | 14.62 | 14.82 | 9,099,310 | +0.09(+0.63%) |
Dec 18, 2015 | 15.05 | 15.07 | 14.68 | 14.73 | 31,055,856 | -0.41(-2.71%) |
Dec 17, 2015 | 15.60 | 15.65 | 15.13 | 15.14 | 13,457,806 | -0.41(-2.62%) |
Dec 16, 2015 | 15.47 | 15.64 | 15.15 | 15.55 | 16,711,017 | +0.23(+1.51%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.88 | 15.32 | 11,334,234 | +0.50(+3.38%) |
Dec 14, 2015 | 14.78 | 14.91 | 14.50 | 14.82 | 14,601,612 | +0.10(+0.71%) |
Dec 11, 2015 | 14.71 | 14.85 | 14.56 | 14.71 | 13,200,412 | -0.26(-1.77%) |
Dec 10, 2015 | 14.76 | 15.13 | 14.70 | 14.98 | 12,060,361 | +0.23(+1.54%) |
Dec 09, 2015 | 14.91 | 15.11 | 14.68 | 14.75 | 13,594,239 | -0.20(-1.35%) |
Dec 08, 2015 | 15.32 | 15.44 | 14.90 | 14.95 | 17,003,702 | -0.57(-3.66%) |
Dec 07, 2015 | 15.65 | 15.72 | 15.41 | 15.52 | 12,123,396 | -0.20(-1.28%) |
Dec 04, 2015 | 15.32 | 15.75 | 15.24 | 15.72 | 11,383,209 | +0.44(+2.86%) |
Dec 03, 2015 | 15.61 | 15.71 | 15.23 | 15.28 | 12,547,474 | -0.21(-1.33%) |
Dec 02, 2015 | 15.73 | 15.78 | 15.47 | 15.49 | 10,748,218 | -0.20(-1.28%) |
Dec 01, 2015 | 15.53 | 15.76 | 15.44 | 15.69 | 14,414,340 | +0.26(+1.69%) |
Nov 30, 2015 | 15.47 | 15.53 | 15.36 | 15.43 | 7,954,911 | +0.02(+0.15%) |
Nov 27, 2015 | 15.36 | 15.41 | 15.23 | 15.41 | 2,717,803 | +0.08(+0.54%) |
Nov 25, 2015 | 15.30 | 15.32 | 15.32 | 15.32 | 5,873,733 | +0.02(+0.10%) |
Nov 24, 2015 | 15.18 | 15.32 | 15.07 | 15.31 | 9,992,473 | +0.05(+0.34%) |
Nov 23, 2015 | 15.13 | 15.39 | 15.10 | 15.26 | 8,172,499 | +0.13(+0.89%) |
Nov 20, 2015 | 15.32 | 15.34 | 15.11 | 15.12 | 8,505,852 | -0.12(-0.78%) |
Nov 19, 2015 | 15.15 | 15.30 | 15.11 | 15.24 | 7,549,378 | +0.04(+0.29%) |
Nov 18, 2015 | 14.91 | 15.21 | 14.78 | 15.20 | 10,954,166 | +0.39(+2.62%) |
Nov 17, 2015 | 14.82 | 15.03 | 14.74 | 14.81 | 8,403,243 | +0.04(+0.30%) |
Nov 16, 2015 | 14.61 | 14.76 | 14.53 | 14.76 | 9,780,246 | +0.07(+0.46%) |
Nov 13, 2015 | 14.92 | 15.01 | 14.63 | 14.70 | 8,925,505 | -0.28(-1.84%) |
Nov 12, 2015 | 15.10 | 15.16 | 14.94 | 14.97 | 9,597,850 | -0.26(-1.72%) |
Nov 11, 2015 | 15.48 | 15.50 | 15.18 | 15.23 | 8,559,891 | -0.16(-1.07%) |
Nov 10, 2015 | 15.21 | 15.41 | 15.08 | 15.40 | 12,341,005 | +0.16(+1.08%) |
Nov 09, 2015 | 15.39 | 15.41 | 15.01 | 15.23 | 11,766,344 | -0.06(-0.39%) |
Nov 06, 2015 | 15.16 | 15.39 | 15.12 | 15.29 | 13,118,302 | +0.50(+3.38%) |
Nov 05, 2015 | 14.60 | 14.86 | 14.58 | 14.79 | 9,792,644 | +0.25(+1.75%) |
Nov 04, 2015 | 14.59 | 14.70 | 14.52 | 14.54 | 8,915,652 | -0.04(-0.26%) |
Nov 03, 2015 | 14.56 | 14.70 | 14.50 | 14.58 | 11,988,964 | -0.01(-0.10%) |