Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.14 | 13.66 | 13.13 | 13.64 | 26,128,508 | +0.61(+4.71%) |
Jan 28, 2016 | 13.13 | 13.16 | 12.75 | 13.02 | 27,176,514 | +0.14(+1.07%) |
Jan 27, 2016 | 13.08 | 13.36 | 12.74 | 12.89 | 29,878,398 | -0.28(-2.11%) |
Jan 26, 2016 | 12.91 | 13.22 | 12.87 | 13.16 | 20,639,848 | +0.33(+2.58%) |
Jan 25, 2016 | 13.14 | 13.17 | 12.79 | 12.83 | 25,889,042 | -0.39(-2.94%) |
Jan 22, 2016 | 13.12 | 13.25 | 13.00 | 13.22 | 27,520,384 | +0.51(+4.05%) |
Jan 21, 2016 | 12.63 | 13.00 | 12.43 | 12.71 | 42,751,860 | +0.13(+1.04%) |
Jan 20, 2016 | 12.47 | 12.82 | 11.93 | 12.58 | 63,507,208 | -0.30(-2.36%) |
Jan 19, 2016 | 13.14 | 13.17 | 12.64 | 12.88 | 39,176,388 | +0.03(+0.24%) |
Jan 15, 2016 | 12.70 | 12.85 | 12.85 | 12.85 | 48,688,000 | -0.58(-4.33%) |
Jan 14, 2016 | 13.12 | 13.63 | 12.85 | 13.43 | 34,010,892 | +0.43(+3.27%) |
Jan 13, 2016 | 13.82 | 13.87 | 12.95 | 13.01 | 39,313,108 | -0.67(-4.91%) |
Jan 12, 2016 | 13.73 | 13.82 | 13.35 | 13.68 | 30,357,116 | +0.21(+1.56%) |
Jan 11, 2016 | 13.61 | 13.66 | 13.16 | 13.47 | 35,050,744 | +0.01(+0.05%) |
Jan 08, 2016 | 13.94 | 14.01 | 13.41 | 13.46 | 32,963,990 | -0.29(-2.14%) |
Jan 07, 2016 | 13.93 | 14.25 | 13.69 | 13.76 | 37,616,580 | -0.69(-4.77%) |
Jan 06, 2016 | 14.38 | 14.63 | 14.28 | 14.44 | 24,330,162 | -0.40(-2.68%) |
Jan 05, 2016 | 14.84 | 14.97 | 14.63 | 14.84 | 20,535,264 | +0.07(+0.44%) |
Jan 04, 2016 | 14.69 | 14.78 | 14.42 | 14.78 | 30,466,922 | -0.44(-2.87%) |
Dec 31, 2015 | 15.39 | 15.22 | 15.22 | 15.22 | 19,489,940 | -0.31(-1.98%) |
Dec 30, 2015 | 15.68 | 15.71 | 15.49 | 15.52 | 6,888,582 | -0.21(-1.34%) |
Dec 29, 2015 | 15.61 | 15.79 | 15.60 | 15.73 | 10,530,738 | +0.32(+2.07%) |
Dec 28, 2015 | 15.35 | 15.42 | 15.22 | 15.41 | 8,891,160 | -0.05(-0.31%) |
Dec 24, 2015 | 15.48 | 15.46 | 15.46 | 15.46 | 4,278,098 | -0.06(-0.40%) |
Dec 23, 2015 | 15.34 | 15.54 | 15.32 | 15.52 | 13,625,663 | +0.37(+2.44%) |
Dec 22, 2015 | 15.05 | 15.21 | 14.87 | 15.15 | 15,716,147 | +0.27(+1.82%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.66 | 14.88 | 17,779,388 | +0.25(+1.69%) |
Dec 18, 2015 | 15.07 | 15.08 | 14.64 | 14.64 | 23,658,876 | -0.58(-3.78%) |
Dec 17, 2015 | 15.73 | 15.74 | 15.19 | 15.21 | 16,768,721 | -0.46(-2.92%) |
Dec 16, 2015 | 15.42 | 15.73 | 15.19 | 15.67 | 22,475,530 | +0.43(+2.84%) |
Dec 15, 2015 | 15.18 | 15.39 | 15.16 | 15.23 | 17,723,026 | +0.32(+2.13%) |
Dec 14, 2015 | 14.80 | 14.93 | 14.48 | 14.92 | 30,232,248 | +0.17(+1.13%) |
Dec 11, 2015 | 14.99 | 15.10 | 14.71 | 14.75 | 28,464,088 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.60 | 15.25 | 15.36 | 14,948,112 | +0.08(+0.52%) |
Dec 09, 2015 | 15.42 | 15.79 | 15.11 | 15.28 | 24,280,712 | -0.25(-1.58%) |
Dec 08, 2015 | 15.45 | 15.69 | 15.35 | 15.53 | 14,624,510 | -0.21(-1.32%) |
Dec 07, 2015 | 15.88 | 15.88 | 15.57 | 15.74 | 11,808,354 | -0.20(-1.22%) |
Dec 04, 2015 | 15.41 | 15.99 | 15.39 | 15.93 | 19,875,980 | +0.60(+3.91%) |
Dec 03, 2015 | 15.83 | 15.88 | 15.21 | 15.33 | 19,739,392 | -0.45(-2.85%) |
Dec 02, 2015 | 16.10 | 16.16 | 15.74 | 15.78 | 13,174,551 | -0.33(-2.06%) |
Dec 01, 2015 | 15.92 | 16.14 | 15.88 | 16.11 | 13,923,821 | +0.30(+1.89%) |
Nov 30, 2015 | 15.97 | 15.99 | 15.79 | 15.82 | 14,421,780 | -0.13(-0.79%) |
Nov 27, 2015 | 15.93 | 15.98 | 15.84 | 15.94 | 4,087,991 | +0.03(+0.17%) |
Nov 25, 2015 | 15.94 | 15.91 | 15.91 | 15.91 | 6,381,645 | +0.00(+0.02%) |
Nov 24, 2015 | 15.69 | 15.99 | 15.62 | 15.91 | 13,152,262 | +0.04(+0.23%) |
Nov 23, 2015 | 15.91 | 16.01 | 15.79 | 15.88 | 8,915,023 | -0.03(-0.21%) |
Nov 20, 2015 | 15.93 | 16.03 | 15.84 | 15.91 | 9,938,491 | +0.12(+0.73%) |
Nov 19, 2015 | 15.80 | 15.87 | 15.75 | 15.79 | 8,657,003 | -0.03(-0.18%) |
Nov 18, 2015 | 15.42 | 15.85 | 15.41 | 15.82 | 17,054,732 | +0.50(+3.27%) |
Nov 17, 2015 | 15.42 | 15.57 | 15.25 | 15.32 | 23,244,296 | -0.03(-0.22%) |
Nov 16, 2015 | 14.87 | 15.36 | 14.85 | 15.36 | 17,427,400 | +0.45(+3.02%) |
Nov 13, 2015 | 15.17 | 15.22 | 14.89 | 14.90 | 22,642,256 | -0.35(-2.27%) |
Nov 12, 2015 | 15.50 | 15.59 | 15.25 | 15.25 | 18,072,722 | -0.44(-2.78%) |
Nov 11, 2015 | 15.87 | 15.87 | 15.68 | 15.69 | 10,476,707 | -0.11(-0.70%) |
Nov 10, 2015 | 15.66 | 15.82 | 15.61 | 15.80 | 9,543,073 | +0.05(+0.34%) |
Nov 09, 2015 | 15.93 | 15.95 | 15.57 | 15.75 | 15,874,912 | -0.30(-1.86%) |
Nov 06, 2015 | 16.00 | 16.09 | 15.80 | 16.04 | 13,629,544 | -0.01(-0.07%) |
Nov 05, 2015 | 16.11 | 16.19 | 15.90 | 16.06 | 11,099,773 | -0.04(-0.22%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.09 | 11,736,866 | -0.09(-0.57%) |
Nov 03, 2015 | 16.04 | 16.29 | 16.00 | 16.18 | 9,297,813 | +0.10(+0.60%) |