Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.101 | 9.162 | 8.690 | 9.145 | 8,642,276 | +0.01(+0.10%) |
Jan 28, 2016 | 9.793 | 9.793 | 8.891 | 9.136 | 6,263,292 | -0.46(-4.74%) |
Jan 27, 2016 | 10.51 | 10.71 | 9.390 | 9.591 | 14,573,116 | -2.14(-18.21%) |
Jan 26, 2016 | 11.62 | 11.84 | 11.55 | 11.73 | 4,068,653 | +0.17(+1.51%) |
Jan 25, 2016 | 11.71 | 11.77 | 11.44 | 11.55 | 3,563,468 | -0.24(-2.00%) |
Jan 22, 2016 | 11.81 | 12.01 | 11.58 | 11.79 | 3,400,131 | +0.26(+2.28%) |
Jan 21, 2016 | 11.29 | 11.61 | 11.21 | 11.53 | 3,867,436 | +0.22(+1.93%) |
Jan 20, 2016 | 10.87 | 11.42 | 10.47 | 11.31 | 4,905,655 | +0.18(+1.65%) |
Jan 19, 2016 | 11.66 | 11.81 | 11.06 | 11.12 | 3,251,122 | -0.43(-3.71%) |
Jan 15, 2016 | 11.63 | 11.55 | 11.55 | 11.55 | 3,470,177 | -0.43(-3.58%) |
Jan 14, 2016 | 11.76 | 12.02 | 11.49 | 11.98 | 3,131,845 | +0.29(+2.47%) |
Jan 13, 2016 | 11.98 | 12.17 | 11.58 | 11.69 | 3,225,849 | -0.36(-2.98%) |
Jan 12, 2016 | 12.40 | 12.56 | 11.91 | 12.05 | 2,731,885 | -0.24(-1.99%) |
Jan 11, 2016 | 12.35 | 12.45 | 12.11 | 12.30 | 1,964,328 | +0.01(+0.07%) |
Jan 08, 2016 | 12.63 | 12.65 | 12.20 | 12.29 | 3,077,079 | -0.29(-2.30%) |
Jan 07, 2016 | 13.04 | 13.27 | 12.49 | 12.58 | 2,728,332 | -0.63(-4.77%) |
Jan 06, 2016 | 13.23 | 13.53 | 13.04 | 13.21 | 2,349,005 | -0.25(-1.88%) |
Jan 05, 2016 | 13.84 | 13.94 | 13.43 | 13.46 | 2,115,604 | -0.36(-2.60%) |
Jan 04, 2016 | 13.68 | 13.82 | 13.46 | 13.82 | 1,557,371 | -0.05(-0.38%) |
Dec 31, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 950,390 | -0.13(-0.94%) |
Dec 30, 2015 | 13.97 | 14.12 | 13.91 | 14.00 | 876,338 | +0.01(+0.06%) |
Dec 29, 2015 | 13.98 | 14.03 | 13.84 | 13.99 | 1,134,734 | +0.11(+0.82%) |
Dec 28, 2015 | 14.05 | 14.05 | 13.73 | 13.88 | 965,941 | -0.25(-1.80%) |
Dec 24, 2015 | 14.02 | 14.13 | 14.13 | 14.13 | 459,368 | +0.08(+0.56%) |
Dec 23, 2015 | 13.68 | 14.07 | 13.68 | 14.05 | 947,500 | +0.47(+3.48%) |
Dec 22, 2015 | 13.58 | 13.66 | 13.45 | 13.58 | 1,663,969 | +0.03(+0.19%) |
Dec 21, 2015 | 13.40 | 13.65 | 13.32 | 13.56 | 979,068 | +0.25(+1.84%) |
Dec 18, 2015 | 13.51 | 13.51 | 13.28 | 13.31 | 3,173,145 | -0.20(-1.49%) |
Dec 17, 2015 | 13.77 | 13.83 | 13.46 | 13.51 | 2,065,535 | -0.12(-0.90%) |
Dec 16, 2015 | 13.84 | 13.89 | 13.56 | 13.63 | 1,751,658 | -0.15(-1.08%) |
Dec 15, 2015 | 13.42 | 13.88 | 13.36 | 13.78 | 3,803,235 | +0.53(+3.96%) |
Dec 14, 2015 | 14.20 | 14.32 | 13.23 | 13.26 | 2,984,114 | -0.92(-6.48%) |
Dec 11, 2015 | 14.47 | 14.58 | 14.15 | 14.18 | 776,392 | -0.40(-2.76%) |
Dec 10, 2015 | 14.56 | 14.72 | 14.51 | 14.58 | 859,274 | +0.00(+0.00%) |
Dec 09, 2015 | 14.72 | 14.95 | 14.53 | 14.58 | 1,004,727 | -0.16(-1.07%) |
Dec 08, 2015 | 14.52 | 14.90 | 14.42 | 14.74 | 1,897,259 | +0.09(+0.60%) |
Dec 07, 2015 | 14.99 | 15.05 | 14.51 | 14.65 | 2,602,870 | -0.40(-2.67%) |
Dec 04, 2015 | 14.91 | 15.17 | 14.87 | 15.05 | 1,001,781 | +0.17(+1.12%) |
Dec 03, 2015 | 14.95 | 15.15 | 14.77 | 14.89 | 2,093,392 | +0.01(+0.06%) |
Dec 02, 2015 | 15.51 | 15.51 | 14.85 | 14.88 | 2,759,729 | -0.69(-4.44%) |
Dec 01, 2015 | 15.49 | 15.62 | 15.23 | 15.57 | 1,362,444 | +0.13(+0.85%) |
Nov 30, 2015 | 15.42 | 15.53 | 15.30 | 15.44 | 1,038,132 | +0.02(+0.11%) |
Nov 27, 2015 | 15.73 | 15.75 | 15.41 | 15.42 | 328,524 | -0.25(-1.62%) |
Nov 25, 2015 | 15.47 | 15.67 | 15.67 | 15.67 | 912,910 | +0.19(+1.24%) |
Nov 24, 2015 | 15.43 | 15.56 | 15.31 | 15.48 | 1,652,195 | -0.06(-0.39%) |
Nov 23, 2015 | 15.24 | 15.57 | 15.24 | 15.54 | 2,588,832 | +0.17(+1.14%) |
Nov 20, 2015 | 15.83 | 15.93 | 15.28 | 15.37 | 3,020,004 | -0.54(-3.41%) |
Nov 19, 2015 | 15.82 | 15.99 | 15.57 | 15.91 | 2,095,690 | +0.15(+0.94%) |
Nov 18, 2015 | 15.67 | 16.14 | 15.62 | 15.76 | 4,878,991 | +0.09(+0.56%) |
Nov 17, 2015 | 15.41 | 15.77 | 15.37 | 15.67 | 3,743,280 | +0.31(+1.99%) |
Nov 16, 2015 | 15.12 | 15.39 | 14.80 | 15.37 | 2,115,872 | +0.20(+1.33%) |
Nov 13, 2015 | 15.18 | 15.25 | 15.01 | 15.17 | 2,003,708 | -0.08(-0.52%) |
Nov 12, 2015 | 15.26 | 15.35 | 15.09 | 15.24 | 1,526,185 | +0.01(+0.06%) |
Nov 11, 2015 | 15.55 | 15.55 | 15.14 | 15.24 | 2,302,399 | -0.30(-1.92%) |
Nov 10, 2015 | 15.66 | 15.68 | 15.23 | 15.53 | 2,168,913 | -0.17(-1.11%) |
Nov 09, 2015 | 16.13 | 16.22 | 15.58 | 15.71 | 2,157,512 | -0.45(-2.76%) |
Nov 06, 2015 | 15.45 | 16.16 | 15.45 | 16.15 | 4,147,385 | +0.61(+3.94%) |
Nov 05, 2015 | 15.59 | 15.84 | 15.41 | 15.54 | 2,708,987 | -0.03(-0.17%) |
Nov 04, 2015 | 15.35 | 15.66 | 15.17 | 15.57 | 3,286,441 | +0.21(+1.37%) |
Nov 03, 2015 | 15.30 | 15.49 | 14.99 | 15.36 | 5,801,675 | +0.04(+0.29%) |