Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.36 | 11.77 | 11.30 | 11.76 | 192,350,736 | +0.51(+4.51%) |
Jan 28, 2016 | 11.30 | 11.40 | 11.03 | 11.25 | 133,276,704 | +0.14(+1.27%) |
Jan 27, 2016 | 10.98 | 11.42 | 10.97 | 11.11 | 148,905,328 | +0.04(+0.38%) |
Jan 26, 2016 | 10.87 | 11.10 | 10.85 | 11.07 | 149,265,808 | +0.29(+2.70%) |
Jan 25, 2016 | 11.26 | 11.27 | 10.76 | 10.78 | 223,863,536 | -0.50(-4.43%) |
Jan 22, 2016 | 11.35 | 11.41 | 11.20 | 11.28 | 204,392,720 | +0.17(+1.50%) |
Jan 21, 2016 | 11.37 | 11.51 | 11.02 | 11.11 | 226,951,872 | -0.27(-2.41%) |
Jan 20, 2016 | 11.47 | 11.64 | 11.04 | 11.39 | 300,520,256 | -0.46(-3.86%) |
Jan 19, 2016 | 12.22 | 12.30 | 11.65 | 11.84 | 223,027,200 | -0.18(-1.52%) |
Jan 15, 2016 | 11.99 | 12.03 | 12.03 | 12.03 | 207,153,600 | -0.44(-3.54%) |
Jan 14, 2016 | 12.48 | 12.64 | 12.18 | 12.47 | 151,258,944 | +0.07(+0.60%) |
Jan 13, 2016 | 12.87 | 12.91 | 12.35 | 12.39 | 143,398,192 | -0.34(-2.68%) |
Jan 12, 2016 | 12.93 | 12.96 | 12.53 | 12.73 | 120,139,128 | +0.00(+0.00%) |
Jan 11, 2016 | 12.69 | 12.78 | 12.43 | 12.73 | 125,731,152 | +0.09(+0.72%) |
Jan 08, 2016 | 13.26 | 13.26 | 12.61 | 12.64 | 150,027,312 | -0.25(-1.94%) |
Jan 07, 2016 | 13.08 | 13.22 | 12.84 | 12.89 | 139,666,784 | -0.48(-3.61%) |
Jan 06, 2016 | 13.47 | 13.55 | 13.32 | 13.37 | 123,435,168 | -0.29(-2.13%) |
Jan 05, 2016 | 13.74 | 13.80 | 13.50 | 13.67 | 80,013,504 | +0.00(+0.00%) |
Jan 04, 2016 | 13.68 | 13.72 | 13.52 | 13.67 | 138,081,472 | -0.33(-2.38%) |
Dec 31, 2015 | 14.15 | 14.00 | 14.00 | 14.00 | 56,692,600 | -0.18(-1.29%) |
Dec 30, 2015 | 14.31 | 14.34 | 14.17 | 14.18 | 42,114,836 | -0.19(-1.33%) |
Dec 29, 2015 | 14.35 | 14.43 | 14.27 | 14.37 | 54,855,052 | +0.12(+0.88%) |
Dec 28, 2015 | 14.32 | 14.33 | 14.12 | 14.25 | 50,194,840 | -0.12(-0.81%) |
Dec 24, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 35,315,980 | -0.06(-0.40%) |
Dec 23, 2015 | 14.27 | 14.42 | 14.22 | 14.42 | 78,946,072 | +0.22(+1.52%) |
Dec 22, 2015 | 14.18 | 14.23 | 14.01 | 14.21 | 67,490,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.12 | 14.16 | 13.95 | 14.11 | 78,301,824 | +0.17(+1.25%) |
Dec 18, 2015 | 14.30 | 14.36 | 13.94 | 13.94 | 164,401,472 | -0.45(-3.12%) |
Dec 17, 2015 | 14.80 | 14.83 | 14.39 | 14.39 | 116,775,944 | -0.37(-2.54%) |
Dec 16, 2015 | 14.68 | 14.79 | 14.33 | 14.76 | 206,173,824 | +0.27(+1.89%) |
Dec 15, 2015 | 14.16 | 14.55 | 14.13 | 14.49 | 119,757,528 | +0.52(+3.69%) |
Dec 14, 2015 | 13.94 | 14.05 | 13.72 | 13.97 | 145,537,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.11 | 14.19 | 13.84 | 13.91 | 110,016,136 | -0.39(-2.73%) |
Dec 10, 2015 | 14.26 | 14.48 | 14.11 | 14.31 | 82,198,280 | +0.08(+0.58%) |
Dec 09, 2015 | 14.23 | 14.46 | 14.03 | 14.22 | 99,023,432 | -0.07(-0.52%) |
Dec 08, 2015 | 14.46 | 14.52 | 14.25 | 14.30 | 101,904,568 | -0.29(-2.00%) |
Dec 07, 2015 | 14.80 | 14.80 | 14.51 | 14.59 | 98,118,592 | -0.22(-1.46%) |
Dec 04, 2015 | 14.51 | 14.83 | 14.46 | 14.80 | 123,864,216 | +0.42(+2.89%) |
Dec 03, 2015 | 14.71 | 14.78 | 14.35 | 14.39 | 115,158,472 | -0.27(-1.82%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.60 | 14.66 | 92,393,584 | -0.12(-0.79%) |
Dec 01, 2015 | 14.53 | 14.77 | 14.50 | 14.77 | 89,541,600 | +0.32(+2.18%) |
Nov 30, 2015 | 14.50 | 14.58 | 14.45 | 14.46 | 74,567,952 | -0.04(-0.29%) |
Nov 27, 2015 | 14.48 | 14.51 | 14.37 | 14.50 | 27,655,698 | +0.03(+0.23%) |
Nov 25, 2015 | 14.52 | 14.46 | 14.46 | 14.46 | 42,125,832 | -0.02(-0.17%) |
Nov 24, 2015 | 14.32 | 14.57 | 14.31 | 14.49 | 70,797,248 | +0.00(+0.00%) |
Nov 23, 2015 | 14.61 | 14.71 | 14.49 | 14.49 | 60,705,992 | -0.15(-1.02%) |
Nov 20, 2015 | 14.77 | 14.79 | 14.59 | 14.64 | 67,866,608 | -0.03(-0.23%) |
Nov 19, 2015 | 14.75 | 14.80 | 14.61 | 14.67 | 62,467,192 | -0.12(-0.84%) |
Nov 18, 2015 | 14.46 | 14.82 | 14.46 | 14.80 | 103,218,224 | +0.35(+2.41%) |
Nov 17, 2015 | 14.51 | 14.60 | 14.38 | 14.45 | 84,968,928 | -0.01(-0.06%) |
Nov 16, 2015 | 14.21 | 14.48 | 14.11 | 14.46 | 84,624,392 | +0.19(+1.34%) |
Nov 13, 2015 | 14.21 | 14.36 | 14.17 | 14.27 | 124,879,888 | -0.14(-0.98%) |
Nov 12, 2015 | 14.58 | 14.62 | 14.39 | 14.41 | 93,667,376 | -0.32(-2.14%) |
Nov 11, 2015 | 14.92 | 14.92 | 14.67 | 14.72 | 71,403,224 | -0.08(-0.56%) |
Nov 10, 2015 | 14.62 | 14.88 | 14.56 | 14.80 | 72,129,216 | +0.14(+0.96%) |
Nov 09, 2015 | 14.95 | 15.00 | 14.56 | 14.66 | 156,499,616 | -0.22(-1.50%) |
Nov 06, 2015 | 14.80 | 15.00 | 14.73 | 14.89 | 190,545,280 | +0.53(+3.70%) |
Nov 05, 2015 | 14.12 | 14.41 | 14.12 | 14.36 | 103,046,952 | +0.25(+1.76%) |
Nov 04, 2015 | 14.35 | 14.36 | 14.07 | 14.11 | 94,866,448 | -0.14(-0.99%) |
Nov 03, 2015 | 14.11 | 14.32 | 14.09 | 14.25 | 79,691,160 | +0.10(+0.70%) |