Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.950 | 10.45 | 9.900 | 10.42 | 10,596,270 | +0.39(+3.89%) |
Jan 28, 2016 | 10.25 | 10.37 | 9.715 | 10.03 | 17,368,190 | +0.19(+1.93%) |
Jan 27, 2016 | 9.610 | 10.20 | 9.480 | 9.840 | 9,727,515 | +0.14(+1.44%) |
Jan 26, 2016 | 9.650 | 9.770 | 9.390 | 9.700 | 8,742,036 | +0.41(+4.41%) |
Jan 25, 2016 | 9.660 | 9.870 | 9.250 | 9.290 | 11,035,762 | -0.48(-4.91%) |
Jan 22, 2016 | 10.12 | 10.40 | 9.480 | 9.770 | 15,501,758 | +0.05(+0.51%) |
Jan 21, 2016 | 9.030 | 10.15 | 9.000 | 9.720 | 15,064,638 | +0.64(+7.05%) |
Jan 20, 2016 | 9.040 | 9.290 | 8.570 | 9.080 | 16,487,889 | -0.21(-2.26%) |
Jan 19, 2016 | 9.750 | 9.830 | 8.950 | 9.290 | 12,038,618 | -0.57(-5.78%) |
Jan 15, 2016 | 9.810 | 9.860 | 9.860 | 9.860 | 13,844,000 | -0.68(-6.45%) |
Jan 14, 2016 | 9.930 | 10.57 | 9.710 | 10.54 | 14,012,448 | +0.74(+7.55%) |
Jan 13, 2016 | 10.46 | 10.59 | 9.510 | 9.800 | 15,669,310 | -0.48(-4.67%) |
Jan 12, 2016 | 10.64 | 10.68 | 9.780 | 10.28 | 16,643,780 | -0.06(-0.58%) |
Jan 11, 2016 | 10.84 | 10.85 | 10.16 | 10.34 | 14,373,327 | -0.41(-3.81%) |
Jan 08, 2016 | 11.08 | 11.12 | 10.61 | 10.75 | 11,881,792 | -0.25(-2.27%) |
Jan 07, 2016 | 11.05 | 11.62 | 10.93 | 11.00 | 14,139,595 | -0.52(-4.51%) |
Jan 06, 2016 | 11.65 | 11.68 | 11.10 | 11.52 | 18,276,828 | -0.63(-5.19%) |
Jan 05, 2016 | 12.32 | 12.36 | 11.77 | 12.15 | 10,327,193 | -0.40(-3.19%) |
Jan 04, 2016 | 12.32 | 12.58 | 11.92 | 12.55 | 11,197,109 | +0.17(+1.37%) |
Dec 31, 2015 | 12.23 | 12.38 | 12.38 | 12.38 | 5,609,900 | +0.11(+0.90%) |
Dec 30, 2015 | 12.37 | 12.77 | 12.11 | 12.27 | 7,537,845 | -0.44(-3.46%) |
Dec 29, 2015 | 12.70 | 12.88 | 12.51 | 12.71 | 5,619,646 | +0.37(+3.00%) |
Dec 28, 2015 | 12.80 | 12.84 | 12.24 | 12.34 | 6,302,877 | -0.64(-4.93%) |
Dec 24, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 3,164,200 | -0.14(-1.07%) |
Dec 23, 2015 | 12.99 | 13.19 | 12.82 | 13.12 | 7,413,919 | +0.57(+4.54%) |
Dec 22, 2015 | 12.24 | 12.63 | 12.16 | 12.55 | 7,106,970 | +0.43(+3.55%) |
Dec 21, 2015 | 12.28 | 12.38 | 11.95 | 12.12 | 9,063,937 | -0.14(-1.14%) |
Dec 18, 2015 | 12.77 | 12.87 | 12.16 | 12.26 | 15,912,403 | -0.74(-5.69%) |
Dec 17, 2015 | 13.20 | 13.27 | 12.89 | 13.00 | 10,609,573 | -0.33(-2.48%) |
Dec 16, 2015 | 13.39 | 13.81 | 13.09 | 13.33 | 10,877,309 | -0.05(-0.37%) |
Dec 15, 2015 | 12.89 | 13.44 | 12.88 | 13.38 | 8,135,982 | +0.74(+5.85%) |
Dec 14, 2015 | 12.57 | 12.71 | 12.23 | 12.64 | 9,471,472 | -0.05(-0.39%) |
Dec 11, 2015 | 12.95 | 12.97 | 12.60 | 12.69 | 10,683,325 | -0.46(-3.50%) |
Dec 10, 2015 | 12.96 | 13.36 | 12.88 | 13.15 | 7,150,439 | +0.08(+0.61%) |
Dec 09, 2015 | 13.56 | 13.75 | 12.92 | 13.07 | 10,849,710 | -0.19(-1.43%) |
Dec 08, 2015 | 13.13 | 13.47 | 13.03 | 13.26 | 9,969,184 | -0.01(-0.08%) |
Dec 07, 2015 | 13.17 | 13.33 | 13.00 | 13.27 | 11,990,755 | -0.23(-1.70%) |
Dec 04, 2015 | 13.81 | 13.99 | 13.25 | 13.50 | 16,924,516 | -0.54(-3.85%) |
Dec 03, 2015 | 14.19 | 14.50 | 14.01 | 14.04 | 11,335,771 | +0.21(+1.52%) |
Dec 02, 2015 | 13.90 | 14.26 | 13.77 | 13.83 | 7,832,969 | -0.37(-2.61%) |
Dec 01, 2015 | 14.10 | 14.33 | 13.95 | 14.20 | 8,338,076 | -0.16(-1.11%) |
Nov 30, 2015 | 14.39 | 14.65 | 14.18 | 14.36 | 8,212,743 | +0.24(+1.70%) |
Nov 27, 2015 | 14.29 | 14.47 | 14.03 | 14.12 | 3,634,756 | -0.36(-2.49%) |
Nov 25, 2015 | 14.22 | 14.48 | 14.48 | 14.48 | 6,046,900 | -0.11(-0.75%) |
Nov 24, 2015 | 14.24 | 14.64 | 14.05 | 14.59 | 9,717,754 | +0.62(+4.44%) |
Nov 23, 2015 | 13.77 | 14.19 | 13.61 | 13.97 | 9,070,604 | +0.06(+0.43%) |
Nov 20, 2015 | 14.32 | 14.44 | 13.73 | 13.91 | 12,020,233 | -0.26(-1.83%) |
Nov 19, 2015 | 14.60 | 14.91 | 13.94 | 14.17 | 10,427,537 | -0.53(-3.61%) |
Nov 18, 2015 | 14.90 | 15.20 | 14.54 | 14.70 | 8,844,821 | +0.19(+1.31%) |
Nov 17, 2015 | 14.52 | 14.78 | 14.16 | 14.51 | 6,395,974 | +0.06(+0.42%) |
Nov 16, 2015 | 14.21 | 14.53 | 13.97 | 14.45 | 7,273,943 | +0.21(+1.47%) |
Nov 13, 2015 | 14.07 | 14.49 | 13.80 | 14.24 | 12,115,346 | +0.07(+0.49%) |
Nov 12, 2015 | 14.22 | 14.58 | 13.96 | 14.17 | 8,963,212 | -0.36(-2.48%) |
Nov 11, 2015 | 15.12 | 15.12 | 14.07 | 14.53 | 12,987,183 | -0.45(-3.00%) |
Nov 10, 2015 | 15.00 | 15.31 | 14.90 | 14.98 | 8,867,149 | -0.07(-0.47%) |
Nov 09, 2015 | 15.51 | 15.52 | 14.83 | 15.05 | 10,053,643 | -0.02(-0.13%) |
Nov 06, 2015 | 15.28 | 15.54 | 14.91 | 15.07 | 11,152,689 | -0.40(-2.59%) |
Nov 05, 2015 | 16.23 | 16.23 | 15.32 | 15.47 | 23,598,664 | -1.38(-8.19%) |
Nov 04, 2015 | 16.80 | 17.11 | 16.60 | 16.85 | 12,138,929 | +0.03(+0.18%) |
Nov 03, 2015 | 16.82 | 17.17 | 16.39 | 16.82 | 14,249,313 | +0.12(+0.72%) |