Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.50 | 12.74 | 12.23 | 12.65 | 13,560,716 | +0.30(+2.41%) |
Jan 28, 2016 | 12.39 | 12.75 | 11.98 | 12.35 | 13,810,941 | +0.68(+5.86%) |
Jan 27, 2016 | 11.05 | 11.84 | 10.96 | 11.67 | 14,608,494 | +0.51(+4.53%) |
Jan 26, 2016 | 10.66 | 11.20 | 10.52 | 11.16 | 7,520,826 | +0.78(+7.51%) |
Jan 25, 2016 | 10.58 | 10.85 | 10.37 | 10.38 | 7,432,069 | -0.57(-5.21%) |
Jan 22, 2016 | 10.89 | 11.25 | 10.78 | 10.95 | 11,235,760 | +0.61(+5.93%) |
Jan 21, 2016 | 9.353 | 10.45 | 9.329 | 10.34 | 12,390,806 | +0.95(+10.14%) |
Jan 20, 2016 | 9.038 | 9.454 | 8.687 | 9.389 | 20,113,340 | +0.01(+0.13%) |
Jan 19, 2016 | 10.00 | 10.05 | 9.216 | 9.377 | 9,065,803 | -0.63(-6.30%) |
Jan 15, 2016 | 9.972 | 10.01 | 10.01 | 10.01 | 12,256,884 | -0.70(-6.55%) |
Jan 14, 2016 | 10.31 | 10.79 | 10.11 | 10.71 | 11,109,622 | +0.45(+4.41%) |
Jan 13, 2016 | 10.63 | 10.72 | 10.02 | 10.26 | 10,918,121 | -0.17(-1.65%) |
Jan 12, 2016 | 10.89 | 10.90 | 10.15 | 10.43 | 14,964,600 | -0.35(-3.26%) |
Jan 11, 2016 | 11.41 | 11.45 | 10.66 | 10.78 | 11,941,705 | -0.71(-6.16%) |
Jan 08, 2016 | 11.70 | 11.74 | 11.26 | 11.49 | 8,370,889 | -0.14(-1.23%) |
Jan 07, 2016 | 12.00 | 12.19 | 11.60 | 11.63 | 7,967,843 | -0.77(-6.23%) |
Jan 06, 2016 | 12.62 | 12.72 | 12.38 | 12.41 | 4,851,499 | -0.64(-4.92%) |
Jan 05, 2016 | 12.85 | 13.06 | 12.63 | 13.05 | 6,300,861 | +0.21(+1.67%) |
Jan 04, 2016 | 12.71 | 13.05 | 12.54 | 12.83 | 6,197,693 | -0.15(-1.19%) |
Dec 31, 2015 | 12.84 | 12.99 | 12.99 | 12.99 | 2,991,025 | +0.01(+0.05%) |
Dec 30, 2015 | 13.14 | 13.27 | 12.94 | 12.98 | 3,709,868 | -0.42(-3.11%) |
Dec 29, 2015 | 13.27 | 13.51 | 13.18 | 13.40 | 5,781,889 | +0.37(+2.88%) |
Dec 28, 2015 | 13.05 | 13.18 | 12.95 | 13.02 | 3,361,501 | -0.32(-2.41%) |
Dec 24, 2015 | 13.39 | 13.35 | 13.35 | 13.35 | 2,060,069 | -0.01(-0.09%) |
Dec 23, 2015 | 12.63 | 13.39 | 12.60 | 13.36 | 6,459,135 | +0.99(+7.98%) |
Dec 22, 2015 | 12.30 | 12.46 | 12.20 | 12.37 | 4,574,342 | +0.08(+0.68%) |
Dec 21, 2015 | 12.43 | 12.58 | 12.16 | 12.29 | 6,293,071 | -0.14(-1.15%) |
Dec 18, 2015 | 12.01 | 12.45 | 11.98 | 12.43 | 14,359,708 | +0.39(+3.21%) |
Dec 17, 2015 | 12.45 | 12.47 | 11.81 | 12.04 | 9,754,552 | -0.48(-3.80%) |
Dec 16, 2015 | 12.69 | 12.73 | 12.29 | 12.52 | 14,273,975 | -0.33(-2.55%) |
Dec 15, 2015 | 12.62 | 12.93 | 12.62 | 12.85 | 8,428,123 | +0.37(+3.01%) |
Dec 14, 2015 | 12.42 | 12.61 | 12.22 | 12.47 | 6,926,748 | -0.08(-0.66%) |
Dec 11, 2015 | 12.73 | 12.78 | 12.52 | 12.55 | 5,618,334 | -0.52(-3.96%) |
Dec 10, 2015 | 12.59 | 13.12 | 12.55 | 13.07 | 6,910,234 | +0.37(+2.90%) |
Dec 09, 2015 | 12.67 | 13.05 | 12.56 | 12.70 | 5,749,525 | +0.20(+1.62%) |
Dec 08, 2015 | 12.20 | 12.67 | 12.09 | 12.50 | 6,699,864 | -0.06(-0.47%) |
Dec 07, 2015 | 13.07 | 13.09 | 12.41 | 12.56 | 7,720,408 | -0.94(-6.97%) |
Dec 04, 2015 | 13.31 | 13.59 | 13.17 | 13.50 | 7,458,676 | -0.09(-0.69%) |
Dec 03, 2015 | 13.81 | 13.84 | 13.47 | 13.60 | 7,099,455 | -0.06(-0.47%) |
Dec 02, 2015 | 14.05 | 14.18 | 13.60 | 13.66 | 6,767,778 | -0.58(-4.09%) |
Dec 01, 2015 | 14.23 | 14.35 | 14.15 | 14.24 | 5,484,451 | +0.00(+0.00%) |
Nov 30, 2015 | 14.05 | 14.39 | 14.01 | 14.24 | 4,739,333 | +0.03(+0.21%) |
Nov 27, 2015 | 14.31 | 14.41 | 14.13 | 14.21 | 1,625,353 | -0.28(-1.91%) |
Nov 25, 2015 | 14.64 | 14.49 | 14.49 | 14.49 | 3,127,584 | -0.22(-1.48%) |
Nov 24, 2015 | 14.66 | 14.98 | 14.59 | 14.71 | 6,537,733 | +0.19(+1.30%) |
Nov 23, 2015 | 14.48 | 14.75 | 14.31 | 14.52 | 5,334,073 | -0.01(-0.08%) |
Nov 20, 2015 | 14.60 | 14.78 | 14.50 | 14.53 | 6,936,588 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.78 | 14.40 | 14.61 | 5,185,094 | -0.05(-0.32%) |
Nov 18, 2015 | 14.73 | 14.82 | 14.36 | 14.66 | 6,376,357 | +0.05(+0.32%) |
Nov 17, 2015 | 14.62 | 14.86 | 14.39 | 14.61 | 6,023,355 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.70 | 13.85 | 14.66 | 7,153,081 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.03 | 13.52 | 13.94 | 7,549,343 | +0.16(+1.15%) |
Nov 12, 2015 | 13.70 | 13.98 | 13.58 | 13.78 | 5,733,835 | -0.29(-2.09%) |
Nov 11, 2015 | 14.36 | 14.40 | 13.95 | 14.08 | 5,909,039 | -0.34(-2.33%) |
Nov 10, 2015 | 14.50 | 14.71 | 14.26 | 14.41 | 7,475,754 | -0.20(-1.37%) |
Nov 09, 2015 | 15.10 | 15.11 | 14.54 | 14.61 | 8,180,997 | -0.28(-1.86%) |
Nov 06, 2015 | 14.85 | 15.00 | 14.57 | 14.89 | 8,675,522 | -0.18(-1.17%) |
Nov 05, 2015 | 14.38 | 15.44 | 14.19 | 15.07 | 11,476,723 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.47 | 13.97 | 14.28 | 7,966,749 | -0.11(-0.74%) |
Nov 03, 2015 | 14.12 | 14.52 | 14.08 | 14.39 | 7,940,214 | +0.38(+2.73%) |