Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.23 | 12.84 | 12.15 | 12.84 | 3,433,075 | +0.87(+7.28%) |
Jan 28, 2016 | 12.01 | 12.05 | 11.53 | 11.97 | 3,165,509 | +0.27(+2.26%) |
Jan 27, 2016 | 12.03 | 12.36 | 11.56 | 11.70 | 3,774,990 | -0.52(-4.24%) |
Jan 26, 2016 | 11.76 | 12.25 | 11.76 | 12.22 | 2,797,483 | +0.60(+5.18%) |
Jan 25, 2016 | 11.98 | 12.05 | 11.58 | 11.62 | 5,244,126 | -0.45(-3.74%) |
Jan 22, 2016 | 12.11 | 12.16 | 11.81 | 12.07 | 3,509,233 | +0.47(+4.06%) |
Jan 21, 2016 | 11.39 | 11.94 | 11.21 | 11.60 | 3,457,177 | +0.23(+2.02%) |
Jan 20, 2016 | 11.26 | 11.66 | 10.65 | 11.37 | 8,250,133 | -0.53(-4.44%) |
Jan 19, 2016 | 12.29 | 12.29 | 11.65 | 11.90 | 4,478,555 | +0.08(+0.67%) |
Jan 15, 2016 | 11.79 | 11.82 | 11.82 | 11.82 | 7,456,227 | -0.90(-7.10%) |
Jan 14, 2016 | 12.38 | 12.97 | 12.06 | 12.72 | 3,721,963 | +0.49(+4.00%) |
Jan 13, 2016 | 13.24 | 13.28 | 12.17 | 12.23 | 5,838,506 | -0.85(-6.50%) |
Jan 12, 2016 | 13.15 | 13.27 | 12.65 | 13.08 | 4,355,203 | +0.26(+2.03%) |
Jan 11, 2016 | 12.89 | 12.97 | 12.43 | 12.82 | 4,392,157 | +0.13(+1.02%) |
Jan 08, 2016 | 13.33 | 13.41 | 12.63 | 12.70 | 4,665,480 | -0.42(-3.17%) |
Jan 07, 2016 | 13.30 | 13.83 | 12.98 | 13.11 | 4,969,845 | -0.96(-6.84%) |
Jan 06, 2016 | 14.07 | 14.35 | 13.86 | 14.07 | 5,387,708 | -0.65(-4.40%) |
Jan 05, 2016 | 14.75 | 14.81 | 14.42 | 14.72 | 2,551,449 | +0.01(+0.10%) |
Jan 04, 2016 | 14.61 | 14.71 | 14.19 | 14.71 | 5,996,146 | -0.71(-4.60%) |
Dec 31, 2015 | 15.75 | 15.42 | 15.42 | 15.42 | 2,028,378 | -0.49(-3.09%) |
Dec 30, 2015 | 16.14 | 16.17 | 15.86 | 15.91 | 1,268,588 | -0.30(-1.86%) |
Dec 29, 2015 | 16.07 | 16.31 | 16.01 | 16.21 | 2,558,771 | +0.50(+3.16%) |
Dec 28, 2015 | 15.53 | 15.74 | 15.47 | 15.71 | 1,230,951 | -0.05(-0.33%) |
Dec 24, 2015 | 15.86 | 15.76 | 15.76 | 15.76 | 1,291,966 | -0.14(-0.89%) |
Dec 23, 2015 | 15.80 | 15.93 | 15.66 | 15.91 | 3,996,734 | +0.47(+3.06%) |
Dec 22, 2015 | 15.19 | 15.52 | 14.97 | 15.43 | 2,402,487 | +0.44(+2.92%) |
Dec 21, 2015 | 15.00 | 15.09 | 14.65 | 14.99 | 2,481,946 | +0.32(+2.21%) |
Dec 18, 2015 | 15.43 | 15.44 | 14.67 | 14.67 | 5,430,833 | -1.02(-6.50%) |
Dec 17, 2015 | 16.54 | 16.54 | 15.66 | 15.69 | 2,535,576 | -0.66(-4.05%) |
Dec 16, 2015 | 16.14 | 16.46 | 15.65 | 16.35 | 3,685,764 | +0.57(+3.59%) |
Dec 15, 2015 | 15.71 | 16.04 | 15.65 | 15.79 | 2,746,029 | +0.41(+2.68%) |
Dec 14, 2015 | 15.14 | 15.38 | 14.74 | 15.37 | 3,454,620 | +0.30(+2.01%) |
Dec 11, 2015 | 15.30 | 15.51 | 14.99 | 15.07 | 4,222,073 | -0.85(-5.33%) |
Dec 10, 2015 | 15.72 | 16.25 | 15.65 | 15.92 | 2,044,314 | +0.23(+1.44%) |
Dec 09, 2015 | 15.85 | 16.42 | 15.45 | 15.69 | 3,249,961 | -0.21(-1.30%) |
Dec 08, 2015 | 15.87 | 16.19 | 15.67 | 15.90 | 2,283,551 | -0.43(-2.64%) |
Dec 07, 2015 | 16.53 | 16.54 | 16.07 | 16.33 | 1,751,245 | -0.30(-1.82%) |
Dec 04, 2015 | 15.78 | 16.70 | 15.76 | 16.63 | 3,015,276 | +0.97(+6.19%) |
Dec 03, 2015 | 16.48 | 16.48 | 15.50 | 15.66 | 4,876,245 | -0.70(-4.28%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.29 | 16.37 | 1,574,243 | -0.41(-2.42%) |
Dec 01, 2015 | 16.53 | 16.80 | 16.45 | 16.77 | 1,507,585 | +0.44(+2.67%) |
Nov 30, 2015 | 16.64 | 16.65 | 16.32 | 16.33 | 1,203,767 | -0.19(-1.14%) |
Nov 27, 2015 | 16.52 | 16.60 | 16.39 | 16.52 | 714,468 | -0.02(-0.13%) |
Nov 25, 2015 | 16.62 | 16.54 | 16.54 | 16.54 | 2,170,727 | -0.00(-0.01%) |
Nov 24, 2015 | 16.17 | 16.67 | 16.17 | 16.55 | 1,666,039 | +0.04(+0.25%) |
Nov 23, 2015 | 16.58 | 16.70 | 16.37 | 16.50 | 2,459,060 | -0.07(-0.43%) |
Nov 20, 2015 | 16.58 | 16.83 | 16.48 | 16.58 | 1,923,669 | +0.26(+1.61%) |
Nov 19, 2015 | 16.21 | 16.42 | 16.19 | 16.31 | 1,422,799 | -0.01(-0.04%) |
Nov 18, 2015 | 15.78 | 16.36 | 15.77 | 16.32 | 1,853,119 | +0.67(+4.30%) |
Nov 17, 2015 | 15.76 | 15.94 | 15.54 | 15.65 | 2,710,766 | +0.05(+0.29%) |
Nov 16, 2015 | 14.88 | 15.62 | 14.88 | 15.60 | 2,138,821 | +0.61(+4.07%) |
Nov 13, 2015 | 15.38 | 15.50 | 14.96 | 14.99 | 2,333,225 | -0.54(-3.47%) |
Nov 12, 2015 | 15.92 | 15.99 | 15.51 | 15.53 | 2,873,176 | -0.70(-4.29%) |
Nov 11, 2015 | 16.52 | 16.52 | 16.21 | 16.23 | 1,340,703 | -0.16(-1.00%) |
Nov 10, 2015 | 16.17 | 16.41 | 16.10 | 16.39 | 1,470,812 | +0.10(+0.59%) |
Nov 09, 2015 | 16.62 | 16.62 | 16.10 | 16.30 | 1,924,550 | -0.46(-2.76%) |
Nov 06, 2015 | 16.66 | 16.78 | 16.39 | 16.76 | 1,761,565 | +0.13(+0.76%) |
Nov 05, 2015 | 16.70 | 16.81 | 16.39 | 16.63 | 1,502,144 | -0.02(-0.10%) |
Nov 04, 2015 | 16.89 | 16.91 | 16.52 | 16.65 | 1,920,644 | -0.08(-0.50%) |
Nov 03, 2015 | 16.44 | 16.91 | 16.40 | 16.73 | 3,011,693 | +0.24(+1.45%) |