Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.10 | 11.48 | 11.09 | 11.43 | 7,335,977 | +0.06(+0.55%) |
Jan 28, 2016 | 11.73 | 11.74 | 11.28 | 11.37 | 6,009,008 | +0.23(+2.06%) |
Jan 27, 2016 | 11.04 | 11.48 | 11.00 | 11.14 | 10,538,615 | -0.34(-3.00%) |
Jan 26, 2016 | 11.13 | 11.51 | 10.99 | 11.48 | 8,945,390 | +0.66(+6.07%) |
Jan 25, 2016 | 11.08 | 11.14 | 10.81 | 10.82 | 7,116,545 | -0.38(-3.40%) |
Jan 22, 2016 | 11.38 | 11.53 | 10.99 | 11.20 | 9,896,280 | +0.25(+2.29%) |
Jan 21, 2016 | 10.40 | 11.07 | 10.29 | 10.95 | 18,574,302 | +0.84(+8.36%) |
Jan 20, 2016 | 9.896 | 10.23 | 9.630 | 10.11 | 15,606,211 | -0.36(-3.44%) |
Jan 19, 2016 | 10.70 | 10.74 | 10.33 | 10.47 | 7,883,662 | -0.06(-0.59%) |
Jan 15, 2016 | 10.38 | 10.53 | 10.53 | 10.53 | 9,788,839 | -0.78(-6.87%) |
Jan 14, 2016 | 11.02 | 11.43 | 10.88 | 11.31 | 11,720,165 | +0.68(+6.38%) |
Jan 13, 2016 | 11.02 | 11.10 | 10.54 | 10.63 | 10,632,301 | -0.14(-1.26%) |
Jan 12, 2016 | 11.16 | 11.17 | 10.64 | 10.77 | 12,270,313 | -0.40(-3.55%) |
Jan 11, 2016 | 11.55 | 11.62 | 10.99 | 11.16 | 11,306,031 | -0.29(-2.55%) |
Jan 08, 2016 | 11.72 | 11.77 | 11.44 | 11.46 | 14,275,186 | -0.26(-2.23%) |
Jan 07, 2016 | 11.74 | 11.98 | 11.66 | 11.72 | 9,103,890 | -0.68(-5.47%) |
Jan 06, 2016 | 12.37 | 12.51 | 12.21 | 12.39 | 9,524,885 | -0.79(-5.98%) |
Jan 05, 2016 | 13.22 | 13.26 | 13.00 | 13.18 | 5,734,538 | -0.11(-0.82%) |
Jan 04, 2016 | 13.08 | 13.30 | 12.91 | 13.29 | 9,664,635 | -0.15(-1.09%) |
Dec 31, 2015 | 13.44 | 13.44 | 13.44 | 13.44 | 4,639,936 | -0.13(-0.92%) |
Dec 30, 2015 | 13.50 | 13.62 | 13.40 | 13.56 | 8,510,521 | -0.16(-1.18%) |
Dec 29, 2015 | 13.60 | 13.75 | 13.58 | 13.72 | 12,122,379 | +0.26(+1.90%) |
Dec 28, 2015 | 13.53 | 13.56 | 13.35 | 13.47 | 6,746,558 | -0.17(-1.22%) |
Dec 24, 2015 | 13.58 | 13.64 | 13.64 | 13.64 | 2,873,984 | +0.09(+0.69%) |
Dec 23, 2015 | 12.80 | 13.66 | 13.36 | 13.54 | 9,649,140 | +0.74(+5.79%) |
Dec 22, 2015 | 12.64 | 12.84 | 12.61 | 12.80 | 7,619,743 | +0.14(+1.07%) |
Dec 21, 2015 | 12.80 | 12.85 | 12.54 | 12.67 | 10,197,687 | +0.18(+1.46%) |
Dec 18, 2015 | 12.32 | 12.71 | 12.45 | 12.48 | 10,511,015 | +0.16(+1.31%) |
Dec 17, 2015 | 12.69 | 12.72 | 12.31 | 12.32 | 7,418,221 | -0.50(-3.91%) |
Dec 16, 2015 | 12.76 | 12.85 | 12.52 | 12.82 | 12,059,913 | +0.40(+3.23%) |
Dec 15, 2015 | 12.52 | 12.64 | 12.37 | 12.42 | 7,860,338 | +0.07(+0.59%) |
Dec 14, 2015 | 12.30 | 12.42 | 12.11 | 12.35 | 12,629,220 | -0.07(-0.59%) |
Dec 11, 2015 | 12.51 | 12.62 | 12.38 | 12.42 | 9,572,416 | -0.69(-5.25%) |
Dec 10, 2015 | 13.00 | 13.24 | 12.95 | 13.11 | 9,570,834 | +0.10(+0.76%) |
Dec 09, 2015 | 13.15 | 13.41 | 12.91 | 13.01 | 11,852,644 | +0.26(+2.05%) |
Dec 08, 2015 | 12.57 | 12.89 | 12.47 | 12.75 | 13,580,727 | -0.56(-4.19%) |
Dec 07, 2015 | 13.49 | 13.52 | 13.25 | 13.31 | 8,250,222 | -0.51(-3.66%) |
Dec 04, 2015 | 13.75 | 13.82 | 13.57 | 13.81 | 6,843,307 | +0.12(+0.88%) |
Dec 03, 2015 | 13.96 | 14.03 | 13.62 | 13.69 | 9,403,389 | -0.33(-2.38%) |
Dec 02, 2015 | 14.04 | 14.27 | 14.00 | 14.03 | 9,326,131 | -0.22(-1.54%) |
Dec 01, 2015 | 14.05 | 14.26 | 14.03 | 14.25 | 8,334,173 | +0.33(+2.36%) |
Nov 30, 2015 | 13.56 | 13.96 | 13.52 | 13.92 | 9,831,105 | -0.16(-1.11%) |
Nov 27, 2015 | 13.82 | 14.11 | 13.77 | 14.07 | 7,566,659 | -0.29(-2.00%) |
Nov 25, 2015 | 14.73 | 14.36 | 14.36 | 14.36 | 10,977,194 | -0.65(-4.34%) |
Nov 24, 2015 | 14.80 | 15.03 | 14.80 | 15.01 | 5,757,780 | +0.18(+1.23%) |
Nov 23, 2015 | 14.97 | 15.03 | 14.75 | 14.83 | 7,938,705 | -0.35(-2.30%) |
Nov 20, 2015 | 15.35 | 15.42 | 15.10 | 15.18 | 10,777,722 | -0.01(-0.07%) |
Nov 19, 2015 | 15.11 | 15.26 | 15.08 | 15.19 | 8,638,873 | +0.27(+1.82%) |
Nov 18, 2015 | 14.85 | 14.97 | 14.70 | 14.92 | 5,728,041 | +0.29(+1.96%) |
Nov 17, 2015 | 14.89 | 14.89 | 14.59 | 14.63 | 10,423,312 | -0.32(-2.13%) |
Nov 16, 2015 | 14.84 | 15.02 | 14.64 | 14.95 | 5,775,064 | +0.13(+0.88%) |
Nov 13, 2015 | 14.92 | 14.98 | 14.69 | 14.82 | 7,122,836 | +0.11(+0.78%) |
Nov 12, 2015 | 14.66 | 14.92 | 14.52 | 14.71 | 11,680,452 | -0.39(-2.56%) |
Nov 11, 2015 | 15.59 | 15.59 | 15.07 | 15.09 | 6,160,496 | -0.50(-3.18%) |
Nov 10, 2015 | 15.50 | 15.62 | 15.43 | 15.59 | 6,830,114 | -0.03(-0.20%) |
Nov 09, 2015 | 15.80 | 15.92 | 15.42 | 15.62 | 8,127,878 | -0.42(-2.63%) |
Nov 06, 2015 | 16.01 | 16.19 | 15.80 | 16.04 | 15,749,508 | -0.88(-5.21%) |
Nov 05, 2015 | 17.14 | 17.15 | 16.80 | 16.92 | 6,635,758 | -0.52(-2.96%) |
Nov 04, 2015 | 17.86 | 17.91 | 17.36 | 17.44 | 5,616,724 | -0.11(-0.62%) |
Nov 03, 2015 | 17.26 | 17.68 | 17.17 | 17.55 | 4,126,857 | +0.46(+2.72%) |