Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.84 | 13.29 | 12.77 | 12.91 | 940,615 | +0.02(+0.16%) |
Jan 28, 2016 | 12.79 | 13.04 | 12.33 | 12.89 | 1,117,654 | +0.33(+2.63%) |
Jan 27, 2016 | 12.68 | 13.11 | 12.43 | 12.56 | 689,032 | -0.21(-1.64%) |
Jan 26, 2016 | 12.11 | 12.84 | 11.97 | 12.77 | 876,616 | +0.78(+6.51%) |
Jan 25, 2016 | 12.21 | 12.23 | 11.79 | 11.99 | 834,558 | -0.31(-2.52%) |
Jan 22, 2016 | 12.26 | 12.93 | 12.13 | 12.30 | 874,962 | +0.30(+2.50%) |
Jan 21, 2016 | 11.64 | 12.38 | 11.49 | 12.00 | 1,017,531 | +0.30(+2.56%) |
Jan 20, 2016 | 11.39 | 11.84 | 10.53 | 11.70 | 1,871,502 | +0.01(+0.09%) |
Jan 19, 2016 | 12.42 | 12.52 | 11.50 | 11.69 | 1,307,449 | -0.46(-3.79%) |
Jan 15, 2016 | 12.13 | 12.15 | 12.15 | 12.15 | 1,365,100 | -0.39(-3.11%) |
Jan 14, 2016 | 12.61 | 12.85 | 11.90 | 12.54 | 1,858,395 | -0.06(-0.48%) |
Jan 13, 2016 | 12.99 | 13.52 | 12.55 | 12.60 | 1,175,193 | -0.39(-3.00%) |
Jan 12, 2016 | 13.31 | 13.57 | 12.68 | 12.99 | 1,203,395 | -0.10(-0.76%) |
Jan 11, 2016 | 13.79 | 13.87 | 12.83 | 13.09 | 1,352,180 | -0.62(-4.52%) |
Jan 08, 2016 | 14.40 | 14.46 | 13.46 | 13.71 | 2,057,433 | -0.27(-1.93%) |
Jan 07, 2016 | 14.82 | 15.05 | 13.85 | 13.98 | 1,543,306 | -1.17(-7.72%) |
Jan 06, 2016 | 16.08 | 16.10 | 14.86 | 15.15 | 1,935,848 | -1.18(-7.23%) |
Jan 05, 2016 | 17.17 | 17.21 | 16.16 | 16.33 | 1,463,131 | -0.77(-4.50%) |
Jan 04, 2016 | 17.03 | 17.42 | 16.83 | 17.10 | 1,231,360 | -0.26(-1.50%) |
Dec 31, 2015 | 17.21 | 17.36 | 17.36 | 17.36 | 857,300 | +0.07(+0.40%) |
Dec 30, 2015 | 17.52 | 18.14 | 17.19 | 17.29 | 1,142,745 | -0.36(-2.04%) |
Dec 29, 2015 | 17.99 | 18.34 | 17.56 | 17.65 | 1,462,294 | -0.15(-0.84%) |
Dec 28, 2015 | 18.16 | 18.33 | 17.76 | 17.80 | 623,160 | -0.55(-3.00%) |
Dec 24, 2015 | 17.51 | 18.35 | 18.35 | 18.35 | 807,300 | +0.85(+4.86%) |
Dec 23, 2015 | 17.54 | 18.20 | 17.11 | 17.50 | 1,709,901 | +0.08(+0.46%) |
Dec 22, 2015 | 16.25 | 17.59 | 16.09 | 17.42 | 2,679,556 | +1.20(+7.40%) |
Dec 21, 2015 | 16.69 | 16.69 | 15.64 | 16.22 | 3,206,323 | -0.46(-2.76%) |
Dec 18, 2015 | 16.76 | 17.10 | 16.38 | 16.68 | 2,135,682 | -0.04(-0.24%) |
Dec 17, 2015 | 17.69 | 17.72 | 16.17 | 16.72 | 4,179,411 | -1.96(-10.49%) |
Dec 16, 2015 | 17.82 | 18.87 | 17.55 | 18.68 | 4,910,002 | +1.15(+6.56%) |
Dec 15, 2015 | 17.92 | 18.25 | 16.71 | 17.53 | 12,224,063 | +3.47(+24.68%) |
Dec 14, 2015 | 13.82 | 14.14 | 13.52 | 14.06 | 1,403,218 | +0.17(+1.22%) |
Dec 11, 2015 | 14.21 | 14.33 | 13.80 | 13.89 | 825,068 | -0.54(-3.74%) |
Dec 10, 2015 | 13.85 | 14.56 | 13.73 | 14.43 | 760,301 | +0.52(+3.74%) |
Dec 09, 2015 | 13.94 | 14.29 | 13.60 | 13.91 | 808,546 | -0.05(-0.36%) |
Dec 08, 2015 | 14.05 | 14.18 | 13.85 | 13.96 | 650,001 | -0.31(-2.17%) |
Dec 07, 2015 | 14.31 | 14.38 | 13.87 | 14.27 | 857,261 | -0.12(-0.83%) |
Dec 04, 2015 | 14.03 | 14.48 | 13.90 | 14.39 | 761,258 | +0.36(+2.57%) |
Dec 03, 2015 | 14.75 | 14.85 | 13.95 | 14.03 | 1,202,957 | -0.77(-5.20%) |
Dec 02, 2015 | 15.04 | 15.33 | 14.77 | 14.80 | 731,170 | -0.28(-1.86%) |
Dec 01, 2015 | 15.67 | 15.67 | 14.70 | 15.08 | 1,522,299 | -0.54(-3.46%) |
Nov 30, 2015 | 14.90 | 15.70 | 14.87 | 15.62 | 1,139,145 | +0.74(+4.97%) |
Nov 27, 2015 | 15.76 | 15.97 | 14.82 | 14.88 | 851,072 | -0.86(-5.46%) |
Nov 25, 2015 | 15.03 | 15.74 | 15.74 | 15.74 | 1,032,000 | +0.62(+4.10%) |
Nov 24, 2015 | 14.55 | 15.36 | 14.30 | 15.12 | 1,268,770 | +0.52(+3.56%) |
Nov 23, 2015 | 13.85 | 14.68 | 13.75 | 14.60 | 1,247,000 | +0.70(+5.04%) |
Nov 20, 2015 | 13.96 | 14.21 | 13.72 | 13.90 | 1,079,086 | +0.05(+0.36%) |
Nov 19, 2015 | 13.98 | 14.14 | 13.66 | 13.85 | 734,036 | -0.14(-1.00%) |
Nov 18, 2015 | 13.74 | 14.01 | 13.57 | 13.99 | 964,527 | +0.38(+2.79%) |
Nov 17, 2015 | 14.10 | 14.28 | 13.53 | 13.61 | 1,406,384 | -0.40(-2.86%) |
Nov 16, 2015 | 13.83 | 14.03 | 13.25 | 14.01 | 1,459,987 | +0.14(+1.01%) |
Nov 13, 2015 | 14.81 | 14.97 | 13.81 | 13.87 | 1,243,114 | -1.03(-6.91%) |
Nov 12, 2015 | 14.75 | 15.11 | 14.66 | 14.90 | 767,687 | +0.04(+0.27%) |
Nov 11, 2015 | 15.55 | 15.72 | 14.83 | 14.86 | 989,556 | -0.71(-4.56%) |
Nov 10, 2015 | 16.11 | 16.13 | 15.23 | 15.57 | 1,142,945 | -0.56(-3.47%) |
Nov 09, 2015 | 16.71 | 17.24 | 15.90 | 16.13 | 1,425,577 | -0.58(-3.47%) |
Nov 06, 2015 | 16.46 | 17.42 | 16.46 | 16.71 | 2,160,243 | +0.32(+1.95%) |
Nov 05, 2015 | 15.51 | 16.63 | 15.29 | 16.39 | 2,597,416 | +0.74(+4.73%) |
Nov 04, 2015 | 15.13 | 16.40 | 14.46 | 15.65 | 6,094,053 | +1.43(+10.06%) |
Nov 03, 2015 | 14.05 | 14.56 | 13.84 | 14.22 | 1,481,395 | +0.20(+1.43%) |