Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.803 | 10.84 | 9.754 | 10.82 | 39,182,028 | +1.12(+11.58%) |
Jan 28, 2016 | 10.28 | 10.35 | 9.528 | 9.700 | 38,058,012 | -0.50(-4.86%) |
Jan 27, 2016 | 10.30 | 10.63 | 10.13 | 10.20 | 23,444,826 | -0.16(-1.52%) |
Jan 26, 2016 | 10.35 | 10.51 | 10.16 | 10.35 | 26,679,088 | +0.07(+0.67%) |
Jan 25, 2016 | 10.85 | 10.96 | 10.27 | 10.28 | 24,328,074 | -0.58(-5.33%) |
Jan 22, 2016 | 10.97 | 11.35 | 10.68 | 10.86 | 35,761,096 | +0.22(+2.03%) |
Jan 21, 2016 | 10.25 | 10.70 | 9.940 | 10.65 | 53,252,932 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.136 | 9.862 | 66,411,952 | -0.74(-6.94%) |
Jan 19, 2016 | 11.07 | 11.15 | 10.51 | 10.60 | 38,857,744 | -0.27(-2.53%) |
Jan 15, 2016 | 11.14 | 10.87 | 10.87 | 10.87 | 37,873,980 | -0.92(-7.82%) |
Jan 14, 2016 | 11.85 | 12.03 | 11.31 | 11.79 | 36,483,456 | -0.04(-0.33%) |
Jan 13, 2016 | 12.54 | 12.73 | 11.69 | 11.83 | 35,990,544 | -0.65(-5.19%) |
Jan 12, 2016 | 12.48 | 12.99 | 12.17 | 12.48 | 26,156,630 | +0.19(+1.52%) |
Jan 11, 2016 | 13.12 | 13.21 | 11.98 | 12.30 | 43,970,012 | -0.79(-6.00%) |
Jan 08, 2016 | 13.52 | 13.69 | 13.04 | 13.08 | 29,618,998 | -0.32(-2.42%) |
Jan 07, 2016 | 13.60 | 14.00 | 13.37 | 13.40 | 26,520,494 | -0.55(-3.94%) |
Jan 06, 2016 | 14.23 | 14.41 | 13.85 | 13.95 | 27,344,720 | -0.59(-4.05%) |
Jan 05, 2016 | 14.15 | 14.80 | 14.09 | 14.54 | 30,346,348 | +0.48(+3.42%) |
Jan 04, 2016 | 13.57 | 14.09 | 13.55 | 14.06 | 23,053,182 | +0.17(+1.20%) |
Dec 31, 2015 | 13.84 | 13.89 | 13.89 | 13.89 | 13,502,299 | +0.00(+0.00%) |
Dec 30, 2015 | 14.00 | 14.17 | 13.84 | 13.89 | 11,143,123 | -0.18(-1.26%) |
Dec 29, 2015 | 14.08 | 14.24 | 13.96 | 14.07 | 16,409,024 | +0.15(+1.06%) |
Dec 28, 2015 | 14.18 | 14.24 | 13.79 | 13.92 | 17,994,036 | -0.28(-2.00%) |
Dec 24, 2015 | 13.93 | 14.21 | 14.21 | 14.21 | 14,558,175 | +0.18(+1.26%) |
Dec 23, 2015 | 13.46 | 14.03 | 13.30 | 14.03 | 60,243,400 | -0.30(-2.12%) |
Dec 22, 2015 | 14.52 | 14.67 | 14.25 | 14.34 | 27,453,266 | -0.16(-1.08%) |
Dec 21, 2015 | 14.17 | 14.51 | 14.06 | 14.49 | 22,629,276 | +0.40(+2.86%) |
Dec 18, 2015 | 14.11 | 14.45 | 13.99 | 14.09 | 39,269,680 | +0.04(+0.28%) |
Dec 17, 2015 | 14.38 | 14.49 | 13.98 | 14.05 | 29,571,136 | +0.25(+1.78%) |
Dec 16, 2015 | 14.09 | 14.18 | 13.52 | 13.81 | 22,323,896 | -0.11(-0.78%) |
Dec 15, 2015 | 13.51 | 14.10 | 13.48 | 13.91 | 26,960,306 | +0.51(+3.81%) |
Dec 14, 2015 | 14.16 | 14.21 | 13.26 | 13.40 | 35,876,724 | -0.37(-2.71%) |
Dec 11, 2015 | 14.05 | 14.17 | 13.73 | 13.78 | 24,170,820 | -0.61(-4.23%) |
Dec 10, 2015 | 14.02 | 14.52 | 13.99 | 14.39 | 15,093,901 | +0.33(+2.37%) |
Dec 09, 2015 | 14.33 | 14.40 | 13.97 | 14.05 | 21,316,328 | -0.27(-1.92%) |
Dec 08, 2015 | 14.34 | 14.42 | 14.15 | 14.33 | 18,533,710 | -0.25(-1.68%) |
Dec 07, 2015 | 15.06 | 15.18 | 14.43 | 14.57 | 24,026,904 | -0.64(-4.19%) |
Dec 04, 2015 | 15.25 | 15.63 | 15.11 | 15.21 | 19,432,472 | -0.11(-0.70%) |
Dec 03, 2015 | 15.65 | 15.90 | 15.21 | 15.32 | 15,499,915 | -0.21(-1.33%) |
Dec 02, 2015 | 16.18 | 16.28 | 15.43 | 15.52 | 16,424,464 | -0.72(-4.41%) |
Dec 01, 2015 | 15.88 | 16.32 | 15.83 | 16.24 | 20,515,578 | +0.61(+3.89%) |
Nov 30, 2015 | 15.30 | 15.71 | 15.21 | 15.63 | 13,727,075 | +0.36(+2.38%) |
Nov 27, 2015 | 15.26 | 15.35 | 15.18 | 15.27 | 5,114,751 | -0.02(-0.13%) |
Nov 25, 2015 | 15.11 | 15.29 | 15.29 | 15.29 | 10,194,239 | -0.05(-0.32%) |
Nov 24, 2015 | 14.93 | 15.37 | 14.87 | 15.34 | 12,453,533 | +0.30(+2.02%) |
Nov 23, 2015 | 15.25 | 15.38 | 14.79 | 15.03 | 14,316,999 | -0.11(-0.71%) |
Nov 20, 2015 | 15.70 | 15.80 | 15.05 | 15.14 | 24,528,308 | -0.43(-2.77%) |
Nov 19, 2015 | 15.42 | 15.98 | 15.42 | 15.57 | 18,624,482 | +0.26(+1.67%) |
Nov 18, 2015 | 15.10 | 15.40 | 15.01 | 15.32 | 20,433,876 | +0.32(+2.16%) |
Nov 17, 2015 | 14.75 | 15.44 | 14.66 | 14.99 | 25,719,226 | +0.38(+2.62%) |
Nov 16, 2015 | 14.67 | 14.92 | 14.38 | 14.61 | 24,179,000 | -0.11(-0.73%) |
Nov 13, 2015 | 15.01 | 15.09 | 14.58 | 14.72 | 21,473,442 | -0.34(-2.28%) |
Nov 12, 2015 | 14.99 | 15.46 | 14.99 | 15.06 | 14,565,273 | -0.15(-0.97%) |
Nov 11, 2015 | 15.35 | 15.49 | 15.18 | 15.21 | 16,502,299 | -0.04(-0.29%) |
Nov 10, 2015 | 15.45 | 15.55 | 15.13 | 15.25 | 25,056,876 | -0.29(-1.86%) |
Nov 09, 2015 | 16.05 | 16.14 | 15.50 | 15.54 | 24,090,872 | -0.60(-3.71%) |
Nov 06, 2015 | 16.13 | 16.45 | 15.80 | 16.14 | 18,392,314 | -0.06(-0.36%) |
Nov 05, 2015 | 17.19 | 17.38 | 16.05 | 16.20 | 27,273,902 | -0.91(-5.33%) |
Nov 04, 2015 | 17.71 | 17.71 | 16.78 | 17.11 | 19,613,548 | -0.39(-2.21%) |
Nov 03, 2015 | 16.78 | 17.65 | 16.77 | 17.50 | 22,547,174 | +0.73(+4.36%) |