Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.39 | 11.81 | 11.22 | 11.81 | 6,947,411 | +0.28(+2.39%) |
Jan 28, 2016 | 12.08 | 12.50 | 11.16 | 11.54 | 9,589,292 | +0.03(+0.23%) |
Jan 27, 2016 | 11.70 | 11.86 | 11.35 | 11.51 | 9,628,919 | -0.49(-4.10%) |
Jan 26, 2016 | 11.70 | 12.02 | 11.66 | 12.00 | 5,226,283 | +0.40(+3.42%) |
Jan 25, 2016 | 11.78 | 11.80 | 11.51 | 11.60 | 3,143,172 | -0.16(-1.39%) |
Jan 22, 2016 | 11.72 | 12.07 | 11.51 | 11.77 | 4,107,706 | +0.24(+2.10%) |
Jan 21, 2016 | 11.71 | 11.85 | 11.49 | 11.53 | 4,094,415 | -0.10(-0.89%) |
Jan 20, 2016 | 11.62 | 11.72 | 11.32 | 11.63 | 3,957,776 | -0.09(-0.81%) |
Jan 19, 2016 | 11.64 | 11.85 | 11.56 | 11.72 | 5,446,376 | +0.16(+1.34%) |
Jan 15, 2016 | 11.42 | 11.57 | 11.57 | 11.57 | 5,199,236 | -0.16(-1.40%) |
Jan 14, 2016 | 11.85 | 11.92 | 11.48 | 11.73 | 7,106,828 | -0.12(-1.02%) |
Jan 13, 2016 | 12.48 | 12.48 | 11.73 | 11.85 | 4,677,068 | -0.47(-3.78%) |
Jan 12, 2016 | 12.37 | 12.40 | 12.16 | 12.32 | 4,061,630 | +0.08(+0.63%) |
Jan 11, 2016 | 12.23 | 12.28 | 11.94 | 12.24 | 7,150,857 | +0.11(+0.92%) |
Jan 08, 2016 | 12.28 | 12.42 | 12.10 | 12.13 | 6,525,020 | -0.07(-0.57%) |
Jan 07, 2016 | 12.23 | 12.51 | 12.19 | 12.20 | 4,349,628 | -0.42(-3.35%) |
Jan 06, 2016 | 13.02 | 13.02 | 12.59 | 12.62 | 4,638,874 | -0.53(-4.00%) |
Jan 05, 2016 | 13.58 | 13.60 | 13.13 | 13.15 | 3,414,162 | -0.37(-2.74%) |
Jan 04, 2016 | 13.50 | 13.58 | 13.32 | 13.52 | 2,551,729 | -0.22(-1.59%) |
Dec 31, 2015 | 13.94 | 13.74 | 13.74 | 13.74 | 1,895,452 | -0.24(-1.72%) |
Dec 30, 2015 | 14.11 | 14.15 | 13.90 | 13.98 | 1,702,617 | -0.12(-0.85%) |
Dec 29, 2015 | 14.16 | 14.23 | 14.06 | 14.10 | 2,101,475 | +0.02(+0.12%) |
Dec 28, 2015 | 14.03 | 14.09 | 13.90 | 14.08 | 2,020,868 | +0.02(+0.12%) |
Dec 24, 2015 | 14.02 | 14.06 | 14.06 | 14.06 | 1,212,437 | +0.09(+0.61%) |
Dec 23, 2015 | 13.76 | 14.11 | 13.74 | 13.98 | 2,257,713 | +0.28(+2.07%) |
Dec 22, 2015 | 13.49 | 13.73 | 13.47 | 13.70 | 2,476,453 | +0.21(+1.53%) |
Dec 21, 2015 | 13.37 | 13.51 | 13.31 | 13.49 | 2,312,537 | +0.25(+1.88%) |
Dec 18, 2015 | 13.50 | 13.55 | 13.24 | 13.24 | 5,324,202 | -0.27(-2.03%) |
Dec 17, 2015 | 13.70 | 13.73 | 13.50 | 13.52 | 1,888,319 | -0.15(-1.13%) |
Dec 16, 2015 | 13.66 | 13.75 | 13.46 | 13.67 | 4,150,314 | +0.13(+0.95%) |
Dec 15, 2015 | 13.39 | 13.59 | 13.21 | 13.54 | 4,049,045 | +0.19(+1.41%) |
Dec 14, 2015 | 13.52 | 13.54 | 13.26 | 13.35 | 3,001,989 | -0.13(-0.96%) |
Dec 11, 2015 | 13.46 | 13.58 | 13.39 | 13.48 | 2,179,770 | -0.18(-1.32%) |
Dec 10, 2015 | 13.76 | 13.82 | 13.57 | 13.66 | 1,935,843 | -0.07(-0.50%) |
Dec 09, 2015 | 13.88 | 14.00 | 13.67 | 13.73 | 2,329,905 | -0.16(-1.17%) |
Dec 08, 2015 | 13.94 | 14.02 | 13.83 | 13.89 | 1,564,710 | -0.07(-0.49%) |
Dec 07, 2015 | 14.01 | 14.10 | 13.85 | 13.96 | 1,918,946 | -0.10(-0.73%) |
Dec 04, 2015 | 13.92 | 14.07 | 13.84 | 14.06 | 1,604,133 | +0.20(+1.42%) |
Dec 03, 2015 | 14.03 | 14.09 | 13.80 | 13.87 | 2,116,171 | -0.18(-1.25%) |
Dec 02, 2015 | 14.32 | 14.36 | 14.04 | 14.04 | 2,298,753 | -0.28(-1.95%) |
Dec 01, 2015 | 14.42 | 14.44 | 14.29 | 14.32 | 2,514,293 | -0.04(-0.27%) |
Nov 30, 2015 | 14.48 | 14.51 | 14.29 | 14.36 | 1,674,019 | -0.03(-0.21%) |
Nov 27, 2015 | 14.39 | 14.49 | 14.25 | 14.39 | 897,187 | +0.04(+0.30%) |
Nov 25, 2015 | 14.33 | 14.35 | 14.35 | 14.35 | 1,378,034 | +0.06(+0.42%) |
Nov 24, 2015 | 14.34 | 14.40 | 14.18 | 14.29 | 1,934,087 | -0.09(-0.60%) |
Nov 23, 2015 | 14.48 | 14.51 | 14.33 | 14.37 | 2,142,413 | +0.02(+0.12%) |
Nov 20, 2015 | 14.16 | 14.40 | 14.11 | 14.36 | 1,746,821 | +0.26(+1.83%) |
Nov 19, 2015 | 14.10 | 14.16 | 13.98 | 14.10 | 1,334,855 | -0.03(-0.18%) |
Nov 18, 2015 | 14.00 | 14.14 | 13.92 | 14.12 | 1,781,776 | +0.21(+1.54%) |
Nov 17, 2015 | 13.88 | 14.02 | 13.82 | 13.91 | 1,524,672 | +0.04(+0.31%) |
Nov 16, 2015 | 13.64 | 13.88 | 13.60 | 13.87 | 2,747,674 | +0.16(+1.19%) |
Nov 13, 2015 | 13.94 | 14.22 | 13.47 | 13.70 | 4,652,133 | -0.27(-1.96%) |
Nov 12, 2015 | 14.12 | 14.24 | 13.96 | 13.98 | 2,854,096 | -0.25(-1.75%) |
Nov 11, 2015 | 14.17 | 14.24 | 14.10 | 14.23 | 1,564,183 | +0.10(+0.73%) |
Nov 10, 2015 | 14.18 | 14.23 | 14.06 | 14.12 | 2,929,054 | -0.01(-0.06%) |
Nov 09, 2015 | 14.12 | 14.16 | 14.03 | 14.13 | 3,501,228 | -0.01(-0.06%) |
Nov 06, 2015 | 14.25 | 14.33 | 13.95 | 14.14 | 2,513,016 | -0.09(-0.63%) |
Nov 05, 2015 | 14.18 | 14.26 | 14.00 | 14.23 | 1,960,008 | +0.01(+0.09%) |
Nov 04, 2015 | 14.32 | 14.36 | 14.13 | 14.22 | 1,632,598 | -0.06(-0.42%) |
Nov 03, 2015 | 14.35 | 14.36 | 14.21 | 14.28 | 2,192,354 | -0.05(-0.36%) |