Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.29 | 14.83 | 14.13 | 14.76 | 6,269,525 | +0.59(+4.18%) |
Jan 28, 2016 | 13.88 | 14.34 | 13.74 | 14.17 | 7,249,532 | +0.83(+6.20%) |
Jan 27, 2016 | 14.00 | 14.13 | 13.22 | 13.34 | 7,909,998 | -0.67(-4.81%) |
Jan 26, 2016 | 13.99 | 14.30 | 13.51 | 14.02 | 6,376,435 | +0.39(+2.88%) |
Jan 25, 2016 | 14.08 | 14.97 | 13.62 | 13.62 | 7,801,072 | -0.85(-5.90%) |
Jan 22, 2016 | 13.64 | 14.51 | 13.41 | 14.48 | 14,194,473 | +1.43(+10.96%) |
Jan 21, 2016 | 11.63 | 13.31 | 11.55 | 13.05 | 9,109,326 | +1.49(+12.87%) |
Jan 20, 2016 | 12.00 | 12.19 | 10.95 | 11.56 | 10,412,543 | -0.43(-3.61%) |
Jan 19, 2016 | 12.82 | 12.93 | 11.67 | 11.99 | 7,116,129 | -0.66(-5.24%) |
Jan 15, 2016 | 12.28 | 12.66 | 12.66 | 12.66 | 6,951,294 | -0.48(-3.69%) |
Jan 14, 2016 | 12.17 | 13.19 | 11.96 | 13.14 | 9,822,134 | +1.04(+8.63%) |
Jan 13, 2016 | 12.72 | 12.83 | 11.75 | 12.10 | 9,106,034 | -0.51(-4.03%) |
Jan 12, 2016 | 13.81 | 13.81 | 11.91 | 12.60 | 8,770,235 | -0.44(-3.36%) |
Jan 11, 2016 | 13.68 | 13.74 | 12.81 | 13.04 | 5,855,060 | -0.25(-1.91%) |
Jan 08, 2016 | 13.27 | 13.64 | 12.92 | 13.30 | 6,990,049 | +0.16(+1.18%) |
Jan 07, 2016 | 13.70 | 13.92 | 13.08 | 13.14 | 5,462,370 | -0.83(-5.95%) |
Jan 06, 2016 | 14.20 | 14.21 | 13.52 | 13.97 | 8,748,576 | -0.66(-4.53%) |
Jan 05, 2016 | 14.60 | 14.80 | 14.40 | 14.63 | 6,307,717 | +0.01(+0.08%) |
Jan 04, 2016 | 14.22 | 14.74 | 14.12 | 14.62 | 7,175,294 | +0.40(+2.80%) |
Dec 31, 2015 | 13.76 | 14.22 | 14.22 | 14.22 | 6,769,962 | +0.70(+5.20%) |
Dec 30, 2015 | 13.81 | 14.12 | 13.47 | 13.52 | 4,081,063 | -0.35(-2.54%) |
Dec 29, 2015 | 14.13 | 14.35 | 13.64 | 13.87 | 5,235,422 | -0.04(-0.29%) |
Dec 28, 2015 | 13.84 | 13.95 | 13.40 | 13.91 | 5,615,306 | +0.00(+0.00%) |
Dec 24, 2015 | 14.05 | 13.91 | 13.91 | 13.91 | 3,827,042 | -0.10(-0.70%) |
Dec 23, 2015 | 13.72 | 14.40 | 13.34 | 14.01 | 8,039,437 | +0.67(+5.06%) |
Dec 22, 2015 | 12.56 | 13.65 | 12.39 | 13.34 | 12,665,003 | +0.73(+5.81%) |
Dec 21, 2015 | 11.20 | 12.62 | 11.16 | 12.60 | 17,445,628 | +1.68(+15.43%) |
Dec 18, 2015 | 11.43 | 11.61 | 10.87 | 10.92 | 17,138,144 | -0.54(-4.68%) |
Dec 17, 2015 | 12.00 | 12.11 | 11.03 | 11.46 | 11,814,327 | -0.59(-4.89%) |
Dec 16, 2015 | 12.16 | 12.47 | 11.86 | 12.04 | 6,519,422 | -0.27(-2.16%) |
Dec 15, 2015 | 12.02 | 12.44 | 11.99 | 12.31 | 8,231,786 | +0.43(+3.59%) |
Dec 14, 2015 | 11.60 | 11.89 | 11.35 | 11.88 | 7,852,705 | +0.17(+1.43%) |
Dec 11, 2015 | 12.64 | 12.67 | 11.54 | 11.72 | 9,890,801 | -1.15(-8.92%) |
Dec 10, 2015 | 12.79 | 13.22 | 12.58 | 12.86 | 5,461,599 | +0.06(+0.45%) |
Dec 09, 2015 | 12.60 | 13.26 | 12.43 | 12.81 | 9,585,215 | +0.43(+3.45%) |
Dec 08, 2015 | 12.18 | 12.86 | 12.06 | 12.38 | 10,199,331 | -0.09(-0.74%) |
Dec 07, 2015 | 13.83 | 13.83 | 12.17 | 12.47 | 11,032,330 | -1.83(-12.82%) |
Dec 04, 2015 | 15.37 | 15.52 | 14.19 | 14.31 | 8,119,558 | -1.15(-7.43%) |
Dec 03, 2015 | 15.70 | 15.82 | 15.29 | 15.45 | 5,049,985 | -0.12(-0.74%) |
Dec 02, 2015 | 16.62 | 16.66 | 15.53 | 15.57 | 5,965,969 | -1.28(-7.60%) |
Dec 01, 2015 | 16.96 | 17.24 | 16.67 | 16.85 | 4,179,352 | -0.16(-0.92%) |
Nov 30, 2015 | 17.09 | 17.23 | 16.82 | 17.01 | 3,839,618 | +0.01(+0.07%) |
Nov 27, 2015 | 17.27 | 17.55 | 16.96 | 16.99 | 1,660,060 | -0.55(-3.12%) |
Nov 25, 2015 | 17.26 | 17.54 | 17.54 | 17.54 | 4,141,513 | +0.07(+0.43%) |
Nov 24, 2015 | 16.81 | 17.53 | 16.79 | 17.47 | 4,411,572 | +0.69(+4.09%) |
Nov 23, 2015 | 16.51 | 17.01 | 16.39 | 16.78 | 3,055,953 | +0.28(+1.71%) |
Nov 20, 2015 | 16.67 | 16.87 | 16.38 | 16.50 | 3,055,157 | -0.22(-1.31%) |
Nov 19, 2015 | 16.82 | 16.92 | 16.52 | 16.72 | 2,831,871 | -0.18(-1.09%) |
Nov 18, 2015 | 16.52 | 17.23 | 16.49 | 16.90 | 4,651,873 | +0.48(+2.95%) |
Nov 17, 2015 | 17.02 | 17.02 | 16.36 | 16.42 | 3,690,435 | -0.73(-4.24%) |
Nov 16, 2015 | 16.52 | 17.16 | 16.39 | 17.14 | 4,706,706 | +0.71(+4.32%) |
Nov 13, 2015 | 16.35 | 16.47 | 15.83 | 16.43 | 6,195,591 | +0.16(+0.96%) |
Nov 12, 2015 | 16.94 | 16.98 | 16.23 | 16.28 | 3,985,722 | -0.74(-4.34%) |
Nov 11, 2015 | 17.76 | 17.88 | 16.94 | 17.02 | 4,580,470 | -0.74(-4.16%) |
Nov 10, 2015 | 17.74 | 17.89 | 17.48 | 17.76 | 3,421,022 | -0.01(-0.06%) |
Nov 09, 2015 | 18.23 | 18.42 | 17.61 | 17.77 | 4,601,128 | -0.46(-2.53%) |
Nov 06, 2015 | 17.92 | 18.25 | 17.38 | 18.23 | 5,196,512 | +0.13(+0.73%) |
Nov 05, 2015 | 19.22 | 19.32 | 17.76 | 18.10 | 5,878,699 | -1.26(-6.53%) |
Nov 04, 2015 | 19.99 | 20.56 | 18.98 | 19.36 | 4,484,817 | -0.29(-1.50%) |
Nov 03, 2015 | 19.85 | 20.13 | 19.47 | 19.65 | 4,013,001 | -0.19(-0.96%) |