Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.88 | 10.88 | 10.15 | 10.48 | 14,523,295 | +0.95(+9.97%) |
Jan 28, 2016 | 9.590 | 9.900 | 9.495 | 9.530 | 5,506,755 | -0.06(-0.63%) |
Jan 27, 2016 | 9.720 | 9.935 | 9.560 | 9.590 | 5,584,847 | -0.20(-2.04%) |
Jan 26, 2016 | 9.670 | 9.900 | 9.618 | 9.790 | 6,249,353 | +0.43(+4.59%) |
Jan 25, 2016 | 9.500 | 9.520 | 9.350 | 9.360 | 5,639,521 | -0.16(-1.68%) |
Jan 22, 2016 | 9.260 | 9.540 | 9.240 | 9.520 | 5,727,958 | +0.42(+4.62%) |
Jan 21, 2016 | 9.150 | 9.300 | 9.025 | 9.100 | 5,340,663 | +0.00(+0.00%) |
Jan 20, 2016 | 9.110 | 9.240 | 8.845 | 9.100 | 7,383,267 | -0.15(-1.62%) |
Jan 19, 2016 | 9.470 | 9.610 | 9.130 | 9.250 | 5,256,461 | -0.10(-1.07%) |
Jan 15, 2016 | 9.510 | 9.350 | 9.350 | 9.350 | 7,363,700 | -0.40(-4.10%) |
Jan 14, 2016 | 9.750 | 9.780 | 9.590 | 9.750 | 6,965,829 | +0.00(+0.00%) |
Jan 13, 2016 | 10.04 | 10.16 | 9.720 | 9.750 | 3,211,181 | -0.30(-2.99%) |
Jan 12, 2016 | 10.15 | 10.22 | 9.830 | 10.05 | 4,316,402 | +0.03(+0.30%) |
Jan 11, 2016 | 10.16 | 10.17 | 9.760 | 10.02 | 8,326,891 | -0.16(-1.57%) |
Jan 08, 2016 | 10.89 | 10.90 | 10.18 | 10.18 | 8,756,846 | -0.64(-5.96%) |
Jan 07, 2016 | 10.82 | 10.91 | 10.78 | 10.82 | 14,667,733 | -0.14(-1.23%) |
Jan 06, 2016 | 10.97 | 11.03 | 10.88 | 10.96 | 9,307,253 | -0.19(-1.70%) |
Jan 05, 2016 | 11.13 | 11.21 | 10.96 | 11.15 | 6,919,154 | +0.04(+0.41%) |
Jan 04, 2016 | 11.05 | 11.13 | 10.92 | 11.11 | 4,180,415 | -0.11(-0.94%) |
Dec 31, 2015 | 11.26 | 11.21 | 11.21 | 11.21 | 3,523,700 | -0.08(-0.71%) |
Dec 30, 2015 | 11.33 | 11.45 | 11.27 | 11.29 | 3,036,772 | -0.09(-0.79%) |
Dec 29, 2015 | 11.39 | 11.47 | 11.31 | 11.38 | 2,313,750 | +0.07(+0.62%) |
Dec 28, 2015 | 11.35 | 11.45 | 11.25 | 11.31 | 3,352,589 | -0.11(-0.96%) |
Dec 24, 2015 | 11.30 | 11.42 | 11.42 | 11.42 | 1,920,200 | +0.12(+1.06%) |
Dec 23, 2015 | 11.09 | 11.31 | 11.07 | 11.30 | 3,544,445 | +0.24(+2.17%) |
Dec 22, 2015 | 10.91 | 11.09 | 10.83 | 11.06 | 3,123,452 | +0.16(+1.47%) |
Dec 21, 2015 | 10.89 | 10.98 | 10.73 | 10.90 | 4,705,760 | +0.09(+0.83%) |
Dec 18, 2015 | 10.99 | 11.08 | 10.75 | 10.81 | 37,717,032 | -0.21(-1.86%) |
Dec 17, 2015 | 11.09 | 11.19 | 10.95 | 11.02 | 6,945,357 | -0.02(-0.23%) |
Dec 16, 2015 | 11.12 | 11.25 | 10.95 | 11.04 | 7,080,219 | +0.00(+0.00%) |
Dec 15, 2015 | 10.86 | 11.13 | 10.86 | 11.04 | 7,624,740 | +0.21(+1.94%) |
Dec 14, 2015 | 10.87 | 10.88 | 10.63 | 10.83 | 6,722,843 | -0.04(-0.37%) |
Dec 11, 2015 | 10.92 | 10.80 | 10.78 | 10.87 | 6,958,396 | +0.07(+0.65%) |
Dec 10, 2015 | 10.77 | 10.98 | 10.71 | 10.80 | 5,303,929 | +0.00(+0.00%) |
Dec 09, 2015 | 10.92 | 11.06 | 10.76 | 10.80 | 7,397,568 | -0.14(-1.28%) |
Dec 08, 2015 | 11.01 | 11.11 | 10.89 | 10.94 | 9,202,813 | -0.19(-1.71%) |
Dec 07, 2015 | 11.27 | 11.31 | 11.06 | 11.13 | 13,775,143 | -0.20(-1.77%) |
Dec 04, 2015 | 11.16 | 11.38 | 11.12 | 11.33 | 3,252,278 | +0.18(+1.61%) |
Dec 03, 2015 | 11.24 | 11.31 | 11.09 | 11.15 | 4,875,197 | -0.03(-0.27%) |
Dec 02, 2015 | 11.35 | 11.49 | 11.16 | 11.18 | 3,035,475 | -0.28(-2.44%) |
Dec 01, 2015 | 11.34 | 11.48 | 11.26 | 11.46 | 5,170,887 | +0.21(+1.87%) |
Nov 30, 2015 | 11.23 | 11.34 | 11.20 | 11.25 | 4,835,621 | +0.03(+0.27%) |
Nov 27, 2015 | 11.14 | 11.26 | 11.13 | 11.22 | 1,065,993 | +0.05(+0.45%) |
Nov 25, 2015 | 11.22 | 11.17 | 11.17 | 11.17 | 2,932,800 | -0.07(-0.62%) |
Nov 24, 2015 | 11.27 | 11.30 | 11.15 | 11.24 | 4,582,941 | +0.00(+0.00%) |
Nov 23, 2015 | 11.25 | 11.27 | 11.19 | 11.24 | 5,028,423 | +0.00(+0.00%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.17 | 11.24 | 5,946,815 | +0.11(+0.99%) |
Nov 19, 2015 | 11.07 | 11.21 | 11.06 | 11.13 | 9,702,332 | +0.09(+0.82%) |
Nov 18, 2015 | 11.00 | 11.09 | 10.80 | 11.04 | 29,889,856 | +0.12(+1.10%) |
Nov 17, 2015 | 11.15 | 11.21 | 10.89 | 10.92 | 5,870,571 | -0.23(-2.06%) |
Nov 16, 2015 | 11.05 | 11.19 | 10.99 | 11.15 | 3,383,562 | +0.10(+0.90%) |
Nov 13, 2015 | 11.07 | 11.13 | 10.93 | 11.05 | 4,371,251 | -0.08(-0.72%) |
Nov 12, 2015 | 11.30 | 11.39 | 11.11 | 11.13 | 3,929,632 | -0.26(-2.28%) |
Nov 11, 2015 | 11.53 | 11.61 | 11.37 | 11.39 | 2,402,843 | -0.07(-0.61%) |
Nov 10, 2015 | 11.54 | 11.62 | 11.42 | 11.46 | 3,197,909 | -0.15(-1.29%) |
Nov 09, 2015 | 11.68 | 11.74 | 11.57 | 11.61 | 2,702,693 | -0.12(-1.02%) |
Nov 06, 2015 | 11.75 | 11.82 | 11.61 | 11.73 | 5,575,274 | +0.01(+0.09%) |
Nov 05, 2015 | 11.73 | 11.79 | 11.66 | 11.72 | 3,019,631 | +0.02(+0.17%) |
Nov 04, 2015 | 11.80 | 11.85 | 11.65 | 11.70 | 16,737,597 | -0.07(-0.59%) |
Nov 03, 2015 | 11.64 | 11.81 | 11.58 | 11.77 | 12,898,466 | +0.19(+1.64%) |