Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,182,400 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,467,184 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,000,880 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,359,168 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.85 | 222,503,792 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,151,248 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,573,376 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,694,880 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,672,544 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,895,344 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,340,192 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,527,200 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,409,408 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,967,464 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,116,048 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.31 | 12.92 | 12.97 | 138,818,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,685,424 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,527,504 | +0.00(+0.00%) |
Jan 04, 2016 | 13.77 | 13.80 | 13.60 | 13.75 | 137,242,768 | -0.33(-2.38%) |
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,348,248 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,859,032 | -0.19(-1.33%) |
Dec 29, 2015 | 14.44 | 14.52 | 14.36 | 14.46 | 54,521,864 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,889,960 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,101,472 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.31 | 14.51 | 78,466,560 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,080,404 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,826,216 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.03 | 14.03 | 163,402,896 | -0.45(-3.12%) |
Dec 17, 2015 | 14.90 | 14.92 | 14.48 | 14.48 | 116,066,656 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,921,520 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,030,120 | +0.52(+3.69%) |
Dec 14, 2015 | 14.03 | 14.13 | 13.80 | 14.06 | 144,653,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,347,904 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,699,016 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,421,968 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,285,600 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.90 | 14.59 | 14.68 | 97,522,624 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.90 | 123,111,872 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,459,000 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,832,392 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 88,997,712 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,115,024 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,487,716 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,869,956 | -0.02(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,367,224 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.80 | 14.57 | 14.58 | 60,337,260 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,454,384 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.90 | 14.70 | 14.76 | 62,087,764 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,591,272 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,452,824 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,110,376 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,121,360 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,098,432 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,969,520 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.90 | 71,691,096 | +0.14(+0.96%) |
Nov 09, 2015 | 15.05 | 15.09 | 14.65 | 14.75 | 155,549,024 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,387,888 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,421,040 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,290,216 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,207,112 | +0.10(+0.70%) |