Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.42 | 14.83 | 14.42 | 14.83 | 15,228,086 | +0.49(+3.45%) |
Jan 28, 2016 | 14.44 | 14.51 | 14.26 | 14.34 | 14,176,687 | +0.06(+0.45%) |
Jan 27, 2016 | 14.03 | 14.56 | 13.96 | 14.27 | 21,239,460 | +0.16(+1.13%) |
Jan 26, 2016 | 13.37 | 14.38 | 13.36 | 14.11 | 24,410,488 | +0.76(+5.67%) |
Jan 25, 2016 | 13.59 | 13.65 | 13.24 | 13.36 | 16,975,684 | -0.27(-1.99%) |
Jan 22, 2016 | 13.71 | 13.76 | 13.50 | 13.63 | 16,151,949 | +0.14(+1.00%) |
Jan 21, 2016 | 13.36 | 13.79 | 13.20 | 13.49 | 18,276,284 | +0.19(+1.44%) |
Jan 20, 2016 | 12.96 | 13.40 | 12.85 | 13.30 | 22,027,330 | -0.06(-0.42%) |
Jan 19, 2016 | 13.56 | 13.64 | 13.22 | 13.36 | 14,063,603 | -0.09(-0.65%) |
Jan 15, 2016 | 13.51 | 13.44 | 13.44 | 13.44 | 20,514,918 | -0.34(-2.49%) |
Jan 14, 2016 | 13.64 | 13.92 | 13.57 | 13.79 | 12,548,644 | +0.19(+1.41%) |
Jan 13, 2016 | 13.87 | 14.06 | 13.56 | 13.59 | 20,890,270 | -0.22(-1.62%) |
Jan 12, 2016 | 13.94 | 14.03 | 13.63 | 13.82 | 18,070,196 | +0.02(+0.17%) |
Jan 11, 2016 | 13.70 | 13.99 | 13.67 | 13.79 | 19,901,430 | +0.13(+0.93%) |
Jan 08, 2016 | 13.69 | 13.89 | 13.63 | 13.67 | 21,147,548 | +0.04(+0.29%) |
Jan 07, 2016 | 13.67 | 13.87 | 13.58 | 13.63 | 14,500,908 | -0.32(-2.29%) |
Jan 06, 2016 | 14.02 | 14.10 | 13.86 | 13.94 | 15,836,153 | -0.32(-2.24%) |
Jan 05, 2016 | 14.28 | 14.40 | 14.12 | 14.26 | 14,973,190 | -0.01(-0.06%) |
Jan 04, 2016 | 14.30 | 14.33 | 14.14 | 14.27 | 13,603,085 | -0.29(-2.02%) |
Dec 31, 2015 | 14.62 | 14.57 | 14.57 | 14.57 | 9,286,140 | -0.17(-1.14%) |
Dec 30, 2015 | 14.71 | 14.86 | 14.70 | 14.73 | 7,117,172 | +0.00(+0.00%) |
Dec 29, 2015 | 14.60 | 14.78 | 14.60 | 14.73 | 8,838,874 | +0.22(+1.54%) |
Dec 28, 2015 | 14.73 | 14.76 | 14.41 | 14.51 | 8,026,385 | -0.28(-1.89%) |
Dec 24, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 3,969,358 | +0.01(+0.05%) |
Dec 23, 2015 | 14.54 | 14.81 | 14.53 | 14.78 | 13,063,209 | +0.31(+2.15%) |
Dec 22, 2015 | 14.39 | 14.54 | 14.36 | 14.47 | 10,618,859 | +0.10(+0.72%) |
Dec 21, 2015 | 14.39 | 14.49 | 14.28 | 14.37 | 15,024,771 | +0.02(+0.17%) |
Dec 18, 2015 | 14.31 | 14.46 | 14.26 | 14.34 | 28,597,426 | -0.07(-0.50%) |
Dec 17, 2015 | 14.49 | 14.60 | 14.40 | 14.42 | 16,690,076 | -0.34(-2.32%) |
Dec 16, 2015 | 14.33 | 14.81 | 14.30 | 14.76 | 24,643,246 | +0.52(+3.64%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.16 | 14.24 | 13,693,558 | -0.16(-1.11%) |
Dec 14, 2015 | 14.84 | 14.85 | 14.31 | 14.40 | 20,607,076 | -0.49(-3.26%) |
Dec 11, 2015 | 14.94 | 14.94 | 14.42 | 14.89 | 36,058,552 | +0.79(+5.60%) |
Dec 10, 2015 | 14.14 | 14.34 | 14.02 | 14.10 | 10,161,152 | -0.05(-0.34%) |
Dec 09, 2015 | 14.12 | 14.40 | 14.09 | 14.14 | 12,174,891 | -0.06(-0.45%) |
Dec 08, 2015 | 14.21 | 14.28 | 14.02 | 14.21 | 13,900,277 | -0.17(-1.16%) |
Dec 07, 2015 | 14.31 | 14.43 | 14.18 | 14.38 | 12,161,841 | +0.01(+0.06%) |
Dec 04, 2015 | 14.20 | 14.39 | 14.10 | 14.37 | 17,550,482 | +0.16(+1.12%) |
Dec 03, 2015 | 15.01 | 15.04 | 14.15 | 14.21 | 25,207,682 | -0.73(-4.86%) |
Dec 02, 2015 | 14.97 | 15.15 | 14.90 | 14.93 | 12,077,438 | -0.06(-0.43%) |
Dec 01, 2015 | 15.04 | 15.08 | 14.89 | 15.00 | 9,449,703 | +0.07(+0.48%) |
Nov 30, 2015 | 15.02 | 15.12 | 14.91 | 14.93 | 12,583,794 | -0.02(-0.16%) |
Nov 27, 2015 | 15.09 | 15.12 | 14.95 | 14.95 | 3,713,267 | -0.17(-1.11%) |
Nov 25, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 11,765,514 | +0.01(+0.05%) |
Nov 24, 2015 | 15.05 | 15.20 | 14.93 | 15.11 | 12,505,589 | -0.08(-0.52%) |
Nov 23, 2015 | 15.16 | 15.37 | 15.12 | 15.19 | 11,504,982 | +0.06(+0.42%) |
Nov 20, 2015 | 15.13 | 15.23 | 15.08 | 15.12 | 11,658,089 | -0.01(-0.05%) |
Nov 19, 2015 | 15.00 | 15.30 | 14.98 | 15.13 | 12,297,928 | +0.13(+0.85%) |
Nov 18, 2015 | 14.75 | 15.05 | 14.68 | 15.00 | 11,994,218 | +0.30(+2.06%) |
Nov 17, 2015 | 14.62 | 14.90 | 14.58 | 14.70 | 11,178,812 | +0.09(+0.60%) |
Nov 16, 2015 | 14.25 | 14.71 | 14.22 | 14.61 | 9,538,463 | +0.33(+2.29%) |
Nov 13, 2015 | 14.38 | 14.52 | 14.20 | 14.29 | 19,607,078 | -0.17(-1.16%) |
Nov 12, 2015 | 14.65 | 14.78 | 14.44 | 14.45 | 9,804,923 | -0.29(-2.00%) |
Nov 11, 2015 | 14.99 | 15.04 | 14.75 | 14.75 | 7,693,026 | -0.22(-1.44%) |
Nov 10, 2015 | 14.81 | 15.03 | 14.78 | 14.96 | 13,628,936 | +0.10(+0.70%) |
Nov 09, 2015 | 14.91 | 14.99 | 14.81 | 14.86 | 15,432,336 | -0.12(-0.79%) |
Nov 06, 2015 | 15.04 | 15.15 | 14.92 | 14.98 | 14,471,752 | -0.11(-0.73%) |
Nov 05, 2015 | 14.88 | 15.20 | 14.88 | 15.09 | 10,261,276 | +0.15(+1.01%) |
Nov 04, 2015 | 14.92 | 15.08 | 14.83 | 14.94 | 9,983,561 | +0.03(+0.21%) |
Nov 03, 2015 | 14.81 | 15.03 | 14.79 | 14.91 | 14,778,116 | +0.01(+0.05%) |