Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 42,784,332 | +0.10(+0.79%) |
Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 68,876,184 | +0.11(+0.87%) |
Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 53,699,712 | -0.37(-2.84%) |
Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 74,378,128 | -0.19(-1.44%) |
Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 40,455,236 | -0.41(-3.05%) |
Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 46,860,824 | +0.17(+1.29%) |
Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 47,470,076 | +0.08(+0.64%) |
Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 87,511,448 | -0.40(-2.94%) |
Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 60,477,568 | -0.02(-0.13%) |
Jan 15, 2016 | 13.26 | 13.67 | 13.67 | 13.67 | 79,832,992 | -0.08(-0.58%) |
Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 97,359,232 | +0.39(+2.93%) |
Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 61,882,676 | -0.64(-4.60%) |
Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 46,345,424 | +0.14(+1.02%) |
Jan 11, 2016 | 14.27 | 14.27 | 13.53 | 13.86 | 61,365,568 | -0.21(-1.49%) |
Jan 08, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 54,420,868 | -0.31(-2.16%) |
Jan 07, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 53,299,184 | -0.23(-1.55%) |
Jan 06, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 56,651,756 | -0.29(-1.96%) |
Jan 05, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 47,789,876 | +0.00(+0.01%) |
Jan 04, 2016 | 15.38 | 15.43 | 14.60 | 14.89 | 102,371,800 | -1.11(-6.92%) |
Dec 31, 2015 | 15.90 | 16.00 | 16.00 | 16.00 | 40,247,996 | +0.13(+0.81%) |
Dec 30, 2015 | 15.77 | 16.24 | 15.71 | 15.87 | 55,463,668 | +0.06(+0.38%) |
Dec 29, 2015 | 15.34 | 15.85 | 15.30 | 15.81 | 36,060,432 | +0.55(+3.60%) |
Dec 28, 2015 | 15.43 | 15.47 | 15.04 | 15.26 | 28,508,728 | -0.11(-0.70%) |
Dec 24, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 10,619,999 | +0.06(+0.38%) |
Dec 23, 2015 | 15.48 | 15.56 | 15.21 | 15.31 | 23,322,524 | -0.02(-0.11%) |
Dec 22, 2015 | 15.67 | 15.77 | 15.31 | 15.33 | 29,417,324 | -0.17(-1.12%) |
Dec 21, 2015 | 15.45 | 15.72 | 15.41 | 15.50 | 29,285,008 | +0.14(+0.91%) |
Dec 18, 2015 | 15.53 | 15.73 | 15.29 | 15.36 | 45,212,548 | -0.20(-1.26%) |
Dec 17, 2015 | 15.60 | 15.85 | 15.32 | 15.56 | 49,467,224 | -0.07(-0.48%) |
Dec 16, 2015 | 14.81 | 15.66 | 14.72 | 15.63 | 76,513,360 | +0.89(+6.07%) |
Dec 15, 2015 | 14.79 | 14.81 | 14.53 | 14.74 | 33,646,860 | +0.17(+1.15%) |
Dec 14, 2015 | 14.50 | 14.73 | 14.32 | 14.57 | 42,451,032 | +0.10(+0.72%) |
Dec 11, 2015 | 15.02 | 15.05 | 14.44 | 14.47 | 49,030,888 | -0.67(-4.43%) |
Dec 10, 2015 | 14.98 | 15.23 | 14.91 | 15.14 | 31,069,168 | +0.17(+1.14%) |
Dec 09, 2015 | 15.11 | 15.17 | 14.71 | 14.97 | 45,860,772 | -0.15(-0.97%) |
Dec 08, 2015 | 15.17 | 15.25 | 14.95 | 15.11 | 40,279,468 | -0.29(-1.91%) |
Dec 07, 2015 | 15.18 | 15.71 | 15.08 | 15.41 | 47,162,052 | +0.05(+0.33%) |
Dec 04, 2015 | 15.50 | 15.55 | 15.18 | 15.36 | 38,604,044 | -0.16(-1.00%) |
Dec 03, 2015 | 15.70 | 15.83 | 15.33 | 15.51 | 44,064,056 | +0.05(+0.31%) |
Dec 02, 2015 | 15.80 | 15.91 | 15.42 | 15.47 | 44,711,368 | -0.35(-2.19%) |
Dec 01, 2015 | 15.40 | 15.87 | 15.40 | 15.81 | 55,948,152 | +0.46(+3.01%) |
Nov 30, 2015 | 15.45 | 15.62 | 15.27 | 15.35 | 39,855,776 | -0.09(-0.58%) |
Nov 27, 2015 | 15.40 | 15.48 | 15.13 | 15.44 | 29,240,294 | +0.13(+0.86%) |
Nov 25, 2015 | 14.76 | 15.31 | 15.31 | 15.31 | 59,861,996 | +0.76(+5.22%) |
Nov 24, 2015 | 14.36 | 14.73 | 14.33 | 14.55 | 37,189,484 | +0.03(+0.23%) |
Nov 23, 2015 | 14.49 | 14.61 | 14.31 | 14.52 | 37,887,000 | -0.15(-1.03%) |
Nov 20, 2015 | 14.90 | 15.00 | 14.24 | 14.67 | 66,010,828 | -0.12(-0.81%) |
Nov 19, 2015 | 14.70 | 15.08 | 14.69 | 14.79 | 37,549,724 | +0.05(+0.33%) |
Nov 18, 2015 | 14.30 | 14.76 | 14.17 | 14.74 | 42,168,344 | +0.47(+3.30%) |
Nov 17, 2015 | 14.35 | 14.40 | 14.09 | 14.27 | 32,229,418 | -0.02(-0.14%) |
Nov 16, 2015 | 13.74 | 14.33 | 13.72 | 14.29 | 43,818,732 | +0.47(+3.44%) |
Nov 13, 2015 | 14.20 | 14.20 | 13.77 | 13.81 | 51,454,904 | -0.38(-2.70%) |
Nov 12, 2015 | 14.52 | 14.60 | 14.18 | 14.20 | 43,719,776 | -0.41(-2.80%) |
Nov 11, 2015 | 14.52 | 14.63 | 14.24 | 14.61 | 50,111,532 | +0.17(+1.19%) |
Nov 10, 2015 | 14.90 | 14.91 | 14.41 | 14.43 | 69,237,584 | -0.59(-3.92%) |
Nov 09, 2015 | 15.53 | 15.53 | 14.95 | 15.02 | 57,704,096 | -0.47(-3.03%) |
Nov 06, 2015 | 15.38 | 15.56 | 15.30 | 15.49 | 36,679,392 | +0.04(+0.25%) |
Nov 05, 2015 | 15.37 | 15.64 | 15.28 | 15.45 | 67,435,408 | +0.01(+0.06%) |
Nov 04, 2015 | 15.13 | 15.52 | 15.01 | 15.44 | 190,820,368 | +1.55(+11.17%) |
Nov 03, 2015 | 14.26 | 14.30 | 13.85 | 13.89 | 123,077,696 | -0.36(-2.54%) |