Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.09 | 13.40 | 12.06 | 13.22 | 8,598,974 | +1.72(+15.00%) |
Jan 28, 2016 | 11.49 | 11.67 | 11.14 | 11.49 | 2,919,095 | +0.18(+1.59%) |
Jan 27, 2016 | 11.34 | 11.68 | 11.24 | 11.31 | 2,248,466 | -0.03(-0.28%) |
Jan 26, 2016 | 11.13 | 11.43 | 10.94 | 11.34 | 3,073,526 | +0.36(+3.27%) |
Jan 25, 2016 | 11.53 | 11.61 | 10.96 | 10.99 | 3,191,003 | -0.62(-5.31%) |
Jan 22, 2016 | 11.72 | 11.99 | 11.25 | 11.60 | 5,315,237 | +0.19(+1.64%) |
Jan 21, 2016 | 11.36 | 11.77 | 11.27 | 11.42 | 3,055,440 | +0.09(+0.83%) |
Jan 20, 2016 | 11.45 | 11.48 | 10.65 | 11.32 | 6,058,348 | -0.31(-2.68%) |
Jan 19, 2016 | 12.49 | 12.67 | 11.29 | 11.63 | 6,427,957 | -0.71(-5.75%) |
Jan 15, 2016 | 12.38 | 12.34 | 12.34 | 12.34 | 3,600,239 | -0.44(-3.48%) |
Jan 14, 2016 | 12.30 | 13.00 | 11.93 | 12.79 | 4,087,055 | +0.53(+4.33%) |
Jan 13, 2016 | 12.55 | 13.21 | 12.16 | 12.26 | 3,441,546 | -0.30(-2.36%) |
Jan 12, 2016 | 13.12 | 13.16 | 12.28 | 12.55 | 3,661,176 | -0.34(-2.60%) |
Jan 11, 2016 | 13.19 | 13.19 | 12.60 | 12.89 | 3,433,802 | -0.24(-1.84%) |
Jan 08, 2016 | 12.94 | 13.35 | 12.73 | 13.13 | 4,430,022 | +0.30(+2.37%) |
Jan 07, 2016 | 13.32 | 13.44 | 12.74 | 12.83 | 4,550,965 | -0.33(-2.49%) |
Jan 06, 2016 | 13.47 | 13.52 | 13.06 | 13.16 | 2,831,423 | -0.51(-3.77%) |
Jan 05, 2016 | 13.72 | 13.85 | 13.39 | 13.67 | 3,194,288 | -0.05(-0.34%) |
Jan 04, 2016 | 13.18 | 13.74 | 13.04 | 13.72 | 4,763,384 | +0.25(+1.85%) |
Dec 31, 2015 | 13.72 | 13.47 | 13.47 | 13.47 | 2,598,257 | -0.27(-1.93%) |
Dec 30, 2015 | 14.10 | 14.27 | 13.63 | 13.73 | 3,148,289 | -0.46(-3.24%) |
Dec 29, 2015 | 14.38 | 14.45 | 14.04 | 14.19 | 2,790,669 | -0.21(-1.46%) |
Dec 28, 2015 | 14.37 | 14.49 | 14.08 | 14.40 | 1,728,338 | -0.05(-0.38%) |
Dec 24, 2015 | 14.68 | 14.46 | 14.46 | 14.46 | 1,255,232 | -0.25(-1.70%) |
Dec 23, 2015 | 14.18 | 14.72 | 14.15 | 14.71 | 3,928,384 | +0.66(+4.66%) |
Dec 22, 2015 | 13.57 | 14.12 | 13.55 | 14.05 | 2,476,055 | +0.54(+3.98%) |
Dec 21, 2015 | 13.62 | 13.73 | 13.32 | 13.51 | 3,516,200 | -0.02(-0.12%) |
Dec 18, 2015 | 13.80 | 14.14 | 13.51 | 13.53 | 10,850,142 | -0.32(-2.31%) |
Dec 17, 2015 | 14.40 | 14.51 | 13.82 | 13.85 | 3,505,020 | -0.51(-3.59%) |
Dec 16, 2015 | 14.26 | 14.43 | 13.90 | 14.36 | 3,967,986 | +0.16(+1.15%) |
Dec 15, 2015 | 14.39 | 14.54 | 14.08 | 14.20 | 3,321,194 | -0.11(-0.76%) |
Dec 14, 2015 | 14.79 | 14.89 | 14.12 | 14.31 | 4,244,011 | -0.56(-3.78%) |
Dec 11, 2015 | 15.48 | 15.63 | 14.79 | 14.87 | 3,792,946 | -0.95(-6.02%) |
Dec 10, 2015 | 15.97 | 16.11 | 15.64 | 15.82 | 2,957,473 | -0.20(-1.22%) |
Dec 09, 2015 | 16.27 | 16.63 | 15.96 | 16.02 | 4,048,981 | -0.10(-0.63%) |
Dec 08, 2015 | 16.28 | 16.43 | 16.01 | 16.12 | 2,903,799 | -0.38(-2.32%) |
Dec 07, 2015 | 16.77 | 16.80 | 16.22 | 16.50 | 3,062,216 | -0.27(-1.63%) |
Dec 04, 2015 | 16.67 | 16.80 | 16.44 | 16.78 | 2,807,682 | +0.06(+0.37%) |
Dec 03, 2015 | 16.64 | 16.92 | 16.55 | 16.71 | 2,874,657 | +0.18(+1.09%) |
Dec 02, 2015 | 16.71 | 16.88 | 16.38 | 16.53 | 2,344,639 | -0.24(-1.44%) |
Dec 01, 2015 | 17.04 | 17.15 | 16.51 | 16.78 | 3,125,826 | -0.21(-1.24%) |
Nov 30, 2015 | 17.06 | 17.16 | 16.85 | 16.99 | 2,746,702 | -0.08(-0.46%) |
Nov 27, 2015 | 17.15 | 17.27 | 17.01 | 17.06 | 1,204,487 | -0.09(-0.50%) |
Nov 25, 2015 | 17.03 | 17.15 | 17.15 | 17.15 | 2,559,680 | +0.07(+0.41%) |
Nov 24, 2015 | 16.61 | 17.17 | 16.44 | 17.08 | 3,498,329 | +0.43(+2.58%) |
Nov 23, 2015 | 16.37 | 16.75 | 16.03 | 16.65 | 3,945,008 | +0.20(+1.23%) |
Nov 20, 2015 | 16.36 | 16.62 | 16.32 | 16.45 | 2,696,854 | +0.20(+1.20%) |
Nov 19, 2015 | 16.21 | 16.50 | 16.03 | 16.25 | 3,097,672 | +0.09(+0.53%) |
Nov 18, 2015 | 15.98 | 16.25 | 15.78 | 16.17 | 2,806,017 | +0.21(+1.32%) |
Nov 17, 2015 | 15.79 | 16.29 | 15.67 | 15.96 | 3,418,081 | +0.07(+0.44%) |
Nov 16, 2015 | 15.17 | 15.94 | 15.17 | 15.89 | 3,394,829 | +0.83(+5.49%) |
Nov 13, 2015 | 14.79 | 15.23 | 14.72 | 15.06 | 2,707,987 | +0.20(+1.37%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.83 | 14.86 | 3,338,795 | -0.55(-3.55%) |
Nov 11, 2015 | 15.69 | 15.80 | 15.35 | 15.40 | 3,227,623 | -0.29(-1.84%) |
Nov 10, 2015 | 15.78 | 15.93 | 15.38 | 15.69 | 3,338,089 | -0.17(-1.08%) |
Nov 09, 2015 | 15.89 | 16.17 | 15.49 | 15.86 | 4,614,265 | -0.02(-0.15%) |
Nov 06, 2015 | 14.85 | 15.89 | 14.85 | 15.89 | 5,107,034 | +0.91(+6.04%) |
Nov 05, 2015 | 15.06 | 15.10 | 14.71 | 14.98 | 3,701,751 | -0.01(-0.05%) |
Nov 04, 2015 | 15.45 | 15.51 | 14.87 | 14.99 | 4,794,636 | -0.40(-2.61%) |
Nov 03, 2015 | 14.77 | 16.37 | 14.63 | 15.39 | 8,448,353 | +0.35(+2.31%) |