Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.99 | 13.55 | 12.95 | 13.53 | 47,368,744 | +0.91(+7.25%) |
Jan 28, 2016 | 12.65 | 12.71 | 12.34 | 12.62 | 25,603,190 | +0.21(+1.71%) |
Jan 27, 2016 | 12.30 | 12.60 | 12.24 | 12.41 | 26,073,376 | +0.16(+1.34%) |
Jan 26, 2016 | 12.04 | 12.25 | 11.94 | 12.24 | 15,558,818 | +0.21(+1.76%) |
Jan 25, 2016 | 12.18 | 12.33 | 12.02 | 12.03 | 10,946,390 | -0.31(-2.49%) |
Jan 22, 2016 | 12.19 | 12.34 | 12.13 | 12.34 | 32,996,170 | +0.51(+4.33%) |
Jan 21, 2016 | 11.94 | 12.10 | 11.81 | 11.83 | 33,685,048 | -0.31(-2.59%) |
Jan 20, 2016 | 12.13 | 12.29 | 11.81 | 12.14 | 31,091,740 | -0.30(-2.41%) |
Jan 19, 2016 | 12.53 | 12.58 | 12.28 | 12.44 | 30,517,930 | -0.07(-0.57%) |
Jan 15, 2016 | 12.45 | 12.51 | 12.51 | 12.51 | 44,614,644 | -0.49(-3.75%) |
Jan 14, 2016 | 12.69 | 13.01 | 12.56 | 13.00 | 22,270,774 | +0.32(+2.53%) |
Jan 13, 2016 | 13.13 | 13.20 | 12.68 | 12.68 | 23,818,650 | -0.30(-2.31%) |
Jan 12, 2016 | 13.06 | 13.10 | 12.75 | 12.98 | 17,974,600 | +0.06(+0.48%) |
Jan 11, 2016 | 13.35 | 13.37 | 12.83 | 12.92 | 20,839,426 | -0.11(-0.84%) |
Jan 08, 2016 | 13.35 | 13.39 | 13.01 | 13.03 | 24,258,098 | -0.06(-0.47%) |
Jan 07, 2016 | 13.30 | 13.39 | 13.05 | 13.09 | 31,902,706 | -0.51(-3.71%) |
Jan 06, 2016 | 13.55 | 13.78 | 13.52 | 13.59 | 26,618,836 | -0.20(-1.48%) |
Jan 05, 2016 | 13.80 | 13.84 | 13.64 | 13.80 | 17,887,654 | +0.19(+1.40%) |
Jan 04, 2016 | 13.87 | 13.87 | 13.58 | 13.61 | 31,042,110 | -0.50(-3.58%) |
Dec 31, 2015 | 14.17 | 14.11 | 14.11 | 14.11 | 11,822,865 | -0.08(-0.53%) |
Dec 30, 2015 | 14.38 | 14.47 | 14.17 | 14.19 | 15,937,141 | -0.55(-3.75%) |
Dec 29, 2015 | 14.95 | 14.98 | 14.66 | 14.74 | 12,636,847 | -0.08(-0.55%) |
Dec 28, 2015 | 14.71 | 14.88 | 14.64 | 14.82 | 12,476,400 | +0.16(+1.07%) |
Dec 24, 2015 | 14.60 | 14.67 | 14.67 | 14.67 | 3,056,644 | -0.02(-0.16%) |
Dec 23, 2015 | 14.41 | 14.70 | 14.41 | 14.69 | 17,176,780 | +0.41(+2.84%) |
Dec 22, 2015 | 14.21 | 14.33 | 14.11 | 14.28 | 18,165,254 | +0.13(+0.92%) |
Dec 21, 2015 | 14.57 | 14.57 | 14.02 | 14.15 | 39,431,080 | -0.17(-1.18%) |
Dec 18, 2015 | 14.84 | 14.98 | 14.31 | 14.32 | 37,704,020 | -0.69(-4.59%) |
Dec 17, 2015 | 15.52 | 15.58 | 14.94 | 15.01 | 31,720,834 | -0.41(-2.67%) |
Dec 16, 2015 | 14.78 | 15.47 | 14.62 | 15.42 | 38,452,600 | +0.32(+2.15%) |
Dec 15, 2015 | 15.29 | 15.38 | 15.04 | 15.10 | 15,623,670 | -0.01(-0.09%) |
Dec 14, 2015 | 15.08 | 15.18 | 14.97 | 15.11 | 21,556,288 | -0.05(-0.36%) |
Dec 11, 2015 | 15.46 | 15.46 | 15.15 | 15.17 | 19,683,364 | -0.28(-1.84%) |
Dec 10, 2015 | 15.83 | 15.90 | 15.43 | 15.45 | 19,877,286 | -0.68(-4.23%) |
Dec 09, 2015 | 16.08 | 16.32 | 15.96 | 16.13 | 39,975,900 | +0.40(+2.53%) |
Dec 08, 2015 | 15.33 | 15.94 | 15.22 | 15.73 | 37,931,444 | +0.01(+0.09%) |
Dec 07, 2015 | 16.06 | 16.10 | 15.69 | 15.72 | 21,168,880 | -0.13(-0.81%) |
Dec 04, 2015 | 15.89 | 16.03 | 15.74 | 15.85 | 30,259,050 | -0.29(-1.80%) |
Dec 03, 2015 | 16.16 | 16.31 | 16.03 | 16.14 | 47,370,924 | +0.52(+3.33%) |
Dec 02, 2015 | 15.39 | 15.63 | 15.10 | 15.62 | 39,125,744 | +0.38(+2.48%) |
Dec 01, 2015 | 15.23 | 15.41 | 15.14 | 15.24 | 26,879,774 | +0.04(+0.27%) |
Nov 30, 2015 | 15.46 | 15.51 | 15.14 | 15.20 | 49,304,548 | -0.55(-3.51%) |
Nov 27, 2015 | 16.37 | 16.39 | 15.73 | 15.75 | 25,009,288 | -0.49(-2.99%) |
Nov 25, 2015 | 16.33 | 16.24 | 16.24 | 16.24 | 37,185,036 | -0.79(-4.64%) |
Nov 24, 2015 | 16.73 | 17.06 | 16.68 | 17.03 | 21,934,126 | +0.26(+1.53%) |
Nov 23, 2015 | 16.94 | 17.06 | 16.70 | 16.77 | 24,601,288 | -0.43(-2.47%) |
Nov 20, 2015 | 17.15 | 17.43 | 17.12 | 17.20 | 26,288,188 | +0.24(+1.39%) |
Nov 19, 2015 | 16.68 | 16.96 | 16.62 | 16.96 | 24,074,284 | +0.35(+2.13%) |
Nov 18, 2015 | 16.33 | 16.64 | 16.22 | 16.61 | 26,349,534 | +0.49(+3.04%) |
Nov 17, 2015 | 16.23 | 16.34 | 16.05 | 16.12 | 21,288,820 | -0.05(-0.33%) |
Nov 16, 2015 | 15.76 | 16.17 | 15.72 | 16.17 | 20,098,844 | +0.49(+3.14%) |
Nov 13, 2015 | 16.00 | 16.08 | 15.67 | 15.68 | 39,204,152 | -0.31(-1.94%) |
Nov 12, 2015 | 15.94 | 16.30 | 15.90 | 15.99 | 23,203,208 | -0.40(-2.43%) |
Nov 11, 2015 | 16.44 | 16.47 | 16.04 | 16.39 | 26,700,082 | +0.34(+2.10%) |
Nov 10, 2015 | 15.71 | 16.24 | 15.52 | 16.05 | 34,438,592 | +0.28(+1.80%) |
Nov 09, 2015 | 15.98 | 16.11 | 15.71 | 15.77 | 26,567,814 | -0.50(-3.07%) |
Nov 06, 2015 | 16.11 | 16.37 | 15.73 | 16.27 | 38,819,260 | -0.24(-1.47%) |
Nov 05, 2015 | 16.30 | 16.58 | 16.23 | 16.51 | 22,608,362 | +0.23(+1.41%) |
Nov 04, 2015 | 16.68 | 16.81 | 16.18 | 16.28 | 38,516,756 | -0.44(-2.62%) |
Nov 03, 2015 | 15.81 | 16.76 | 15.81 | 16.72 | 51,120,244 | +0.90(+5.67%) |