Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,187,904 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,470,992 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,005,136 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,363,440 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.84 | 222,510,192 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,157,088 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,579,872 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,703,488 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,678,928 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,901,280 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,344,528 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,531,296 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,412,848 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,971,056 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,120,336 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.30 | 12.92 | 12.97 | 138,822,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,688,952 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,529,792 | +0.00(+0.00%) |
Jan 04, 2016 | 13.77 | 13.80 | 13.60 | 13.75 | 137,246,720 | -0.33(-2.38%) |
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,349,872 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,860,236 | -0.19(-1.33%) |
Dec 29, 2015 | 14.43 | 14.52 | 14.36 | 14.46 | 54,523,436 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,891,396 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,102,480 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.30 | 14.51 | 78,468,816 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,082,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,828,456 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.02 | 14.02 | 163,407,600 | -0.45(-3.12%) |
Dec 17, 2015 | 14.89 | 14.92 | 14.48 | 14.48 | 116,069,992 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,927,424 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,033,544 | +0.52(+3.69%) |
Dec 14, 2015 | 14.02 | 14.13 | 13.80 | 14.06 | 144,657,632 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,351,048 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,701,368 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,424,800 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,288,512 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.89 | 14.59 | 14.68 | 97,525,432 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.89 | 123,115,416 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,462,296 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,835,032 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 89,000,288 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,117,168 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,488,512 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,871,168 | -0.03(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,369,256 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.79 | 14.57 | 14.58 | 60,339,004 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,456,336 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.89 | 14.70 | 14.76 | 62,089,560 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,594,240 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,455,264 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,112,808 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,124,952 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,101,128 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,971,568 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.89 | 71,693,168 | +0.14(+0.96%) |
Nov 09, 2015 | 15.04 | 15.09 | 14.65 | 14.75 | 155,553,520 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,393,376 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,424,000 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,292,944 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,209,400 | +0.10(+0.70%) |