Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.72 | 13.14 | 12.65 | 13.07 | 1,925,767 | +0.47(+3.69%) |
Jan 28, 2016 | 12.29 | 12.81 | 12.02 | 12.60 | 2,546,417 | +0.87(+7.38%) |
Jan 27, 2016 | 11.71 | 11.96 | 11.34 | 11.74 | 2,580,294 | -0.12(-1.03%) |
Jan 26, 2016 | 11.48 | 11.88 | 11.03 | 11.86 | 2,962,031 | +0.60(+5.34%) |
Jan 25, 2016 | 11.76 | 12.38 | 11.23 | 11.26 | 3,062,742 | -0.88(-7.25%) |
Jan 22, 2016 | 12.19 | 12.74 | 11.84 | 12.14 | 2,675,837 | +0.74(+6.53%) |
Jan 21, 2016 | 10.78 | 11.77 | 10.64 | 11.39 | 3,561,173 | +0.68(+6.35%) |
Jan 20, 2016 | 11.87 | 11.87 | 10.23 | 10.71 | 5,844,931 | -1.45(-11.89%) |
Jan 19, 2016 | 12.74 | 12.95 | 11.87 | 12.16 | 2,639,045 | -0.59(-4.60%) |
Jan 15, 2016 | 12.70 | 12.74 | 12.74 | 12.74 | 2,189,787 | -0.82(-6.07%) |
Jan 14, 2016 | 13.30 | 13.68 | 12.80 | 13.57 | 3,473,527 | +0.29(+2.21%) |
Jan 13, 2016 | 13.99 | 14.35 | 12.96 | 13.27 | 2,612,618 | -0.68(-4.87%) |
Jan 12, 2016 | 15.04 | 15.47 | 13.11 | 13.95 | 3,627,729 | -0.95(-6.38%) |
Jan 11, 2016 | 15.66 | 15.73 | 14.53 | 14.91 | 1,999,366 | -0.81(-5.15%) |
Jan 08, 2016 | 15.71 | 15.94 | 15.44 | 15.71 | 1,204,522 | +0.11(+0.69%) |
Jan 07, 2016 | 16.19 | 16.47 | 15.46 | 15.61 | 2,664,983 | -0.91(-5.50%) |
Jan 06, 2016 | 16.86 | 16.96 | 16.20 | 16.52 | 1,638,733 | -0.72(-4.15%) |
Jan 05, 2016 | 17.03 | 17.33 | 16.87 | 17.23 | 1,957,465 | +0.25(+1.47%) |
Jan 04, 2016 | 16.46 | 17.12 | 16.30 | 16.98 | 1,896,403 | +0.47(+2.86%) |
Dec 31, 2015 | 15.72 | 16.51 | 16.51 | 16.51 | 2,451,946 | +0.71(+4.48%) |
Dec 30, 2015 | 15.59 | 16.05 | 15.39 | 15.80 | 1,581,797 | -0.14(-0.90%) |
Dec 29, 2015 | 16.34 | 16.59 | 15.76 | 15.94 | 1,661,761 | -0.27(-1.68%) |
Dec 28, 2015 | 16.17 | 16.46 | 15.84 | 16.22 | 1,475,228 | -0.23(-1.39%) |
Dec 24, 2015 | 16.71 | 16.44 | 16.44 | 16.44 | 856,071 | -0.06(-0.39%) |
Dec 23, 2015 | 15.95 | 16.54 | 15.78 | 16.51 | 2,429,836 | +0.87(+5.58%) |
Dec 22, 2015 | 15.31 | 16.17 | 15.19 | 15.64 | 3,210,342 | +0.35(+2.29%) |
Dec 21, 2015 | 14.93 | 15.35 | 14.56 | 15.29 | 3,448,404 | +0.50(+3.39%) |
Dec 18, 2015 | 14.62 | 14.99 | 14.42 | 14.78 | 3,945,606 | +0.19(+1.27%) |
Dec 17, 2015 | 14.73 | 14.81 | 14.03 | 14.60 | 2,422,868 | -0.23(-1.54%) |
Dec 16, 2015 | 14.15 | 15.00 | 14.08 | 14.83 | 2,013,704 | +0.57(+4.02%) |
Dec 15, 2015 | 14.39 | 14.63 | 13.88 | 14.25 | 2,551,961 | -0.08(-0.55%) |
Dec 14, 2015 | 14.40 | 14.50 | 13.82 | 14.33 | 3,085,108 | -0.26(-1.77%) |
Dec 11, 2015 | 15.51 | 15.51 | 14.46 | 14.59 | 2,154,999 | -1.15(-7.32%) |
Dec 10, 2015 | 15.89 | 16.25 | 15.57 | 15.74 | 1,722,157 | -0.33(-2.05%) |
Dec 09, 2015 | 15.44 | 16.72 | 15.20 | 16.07 | 3,338,617 | +0.69(+4.51%) |
Dec 08, 2015 | 14.54 | 15.64 | 14.15 | 15.38 | 2,141,346 | +0.13(+0.84%) |
Dec 07, 2015 | 15.60 | 15.60 | 14.09 | 15.25 | 4,870,739 | -0.67(-4.22%) |
Dec 04, 2015 | 16.51 | 16.54 | 15.81 | 15.92 | 2,700,000 | -0.75(-4.51%) |
Dec 03, 2015 | 17.09 | 17.25 | 16.52 | 16.67 | 2,161,767 | -0.29(-1.69%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.71 | 16.96 | 5,653,307 | -0.44(-2.55%) |
Dec 01, 2015 | 17.75 | 17.94 | 17.02 | 17.40 | 2,366,156 | -0.38(-2.13%) |
Nov 30, 2015 | 17.75 | 18.00 | 17.63 | 17.78 | 1,467,006 | +0.02(+0.12%) |
Nov 27, 2015 | 17.63 | 17.82 | 17.52 | 17.76 | 585,209 | -0.07(-0.40%) |
Nov 25, 2015 | 17.82 | 17.83 | 17.83 | 17.83 | 1,120,606 | -0.06(-0.36%) |
Nov 24, 2015 | 17.88 | 18.27 | 17.70 | 17.90 | 1,275,340 | -0.01(-0.04%) |
Nov 23, 2015 | 17.88 | 18.11 | 17.67 | 17.90 | 1,423,048 | +0.01(+0.08%) |
Nov 20, 2015 | 17.90 | 18.27 | 17.81 | 17.89 | 1,657,002 | -0.10(-0.56%) |
Nov 19, 2015 | 17.98 | 18.15 | 17.86 | 17.99 | 1,780,604 | -0.13(-0.71%) |
Nov 18, 2015 | 18.08 | 18.33 | 17.85 | 18.12 | 1,308,831 | +0.08(+0.44%) |
Nov 17, 2015 | 18.26 | 18.36 | 17.93 | 18.04 | 1,022,486 | -0.30(-1.64%) |
Nov 16, 2015 | 17.93 | 18.37 | 17.86 | 18.34 | 1,361,730 | +0.50(+2.81%) |
Nov 13, 2015 | 18.20 | 18.31 | 17.72 | 17.84 | 2,108,387 | -0.33(-1.81%) |
Nov 12, 2015 | 18.35 | 18.58 | 18.06 | 18.17 | 1,482,882 | -0.49(-2.65%) |
Nov 11, 2015 | 18.71 | 18.91 | 18.47 | 18.66 | 1,851,802 | -0.17(-0.91%) |
Nov 10, 2015 | 18.64 | 18.95 | 18.64 | 18.83 | 1,012,078 | +0.09(+0.50%) |
Nov 09, 2015 | 18.92 | 19.31 | 18.65 | 18.74 | 1,131,035 | -0.23(-1.21%) |
Nov 06, 2015 | 19.27 | 19.44 | 18.88 | 18.97 | 1,323,222 | -0.53(-2.72%) |
Nov 05, 2015 | 19.32 | 19.71 | 19.12 | 19.50 | 2,329,205 | +0.06(+0.29%) |
Nov 04, 2015 | 20.80 | 21.20 | 19.29 | 19.44 | 3,705,755 | -1.36(-6.53%) |
Nov 03, 2015 | 20.17 | 21.04 | 20.04 | 20.80 | 1,534,576 | +0.75(+3.74%) |