Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.53 | 10.94 | 10.50 | 10.80 | 7,135,958 | +0.25(+2.35%) |
Jan 28, 2016 | 10.40 | 10.72 | 10.17 | 10.55 | 7,869,941 | -0.02(-0.18%) |
Jan 27, 2016 | 10.14 | 10.61 | 9.977 | 10.57 | 11,600,956 | +0.35(+3.45%) |
Jan 26, 2016 | 9.968 | 10.38 | 9.863 | 10.22 | 10,794,635 | +0.44(+4.48%) |
Jan 25, 2016 | 9.892 | 10.05 | 9.654 | 9.777 | 9,433,494 | +0.12(+1.28%) |
Jan 22, 2016 | 9.235 | 9.673 | 9.178 | 9.654 | 13,655,510 | +0.30(+3.26%) |
Jan 21, 2016 | 9.330 | 9.463 | 9.006 | 9.349 | 12,497,177 | -0.04(-0.41%) |
Jan 20, 2016 | 9.549 | 9.587 | 9.216 | 9.387 | 12,343,181 | +0.02(+0.20%) |
Jan 19, 2016 | 9.892 | 9.892 | 9.244 | 9.368 | 11,725,639 | -0.46(-4.65%) |
Jan 15, 2016 | 10.31 | 9.825 | 9.825 | 9.825 | 10,650,557 | -0.10(-1.05%) |
Jan 14, 2016 | 10.51 | 10.64 | 9.711 | 9.930 | 13,495,213 | -0.69(-6.54%) |
Jan 13, 2016 | 10.69 | 10.87 | 10.30 | 10.62 | 11,725,307 | -0.27(-2.45%) |
Jan 12, 2016 | 11.02 | 11.06 | 10.61 | 10.89 | 9,602,614 | -0.31(-2.73%) |
Jan 11, 2016 | 11.96 | 12.00 | 11.01 | 11.20 | 10,856,046 | -0.64(-5.44%) |
Jan 08, 2016 | 11.72 | 11.95 | 11.60 | 11.84 | 10,472,933 | -0.22(-1.81%) |
Jan 07, 2016 | 11.59 | 12.20 | 11.42 | 12.06 | 17,208,452 | +0.86(+7.71%) |
Jan 06, 2016 | 11.14 | 11.58 | 11.12 | 11.20 | 11,165,364 | +0.21(+1.90%) |
Jan 05, 2016 | 11.32 | 11.35 | 10.89 | 10.99 | 6,735,515 | -0.26(-2.28%) |
Jan 04, 2016 | 11.33 | 11.45 | 10.96 | 11.24 | 8,222,115 | +0.28(+2.59%) |
Dec 31, 2015 | 10.87 | 10.96 | 10.96 | 10.96 | 4,908,259 | +0.04(+0.35%) |
Dec 30, 2015 | 10.90 | 10.96 | 10.80 | 10.92 | 4,366,597 | -0.21(-1.87%) |
Dec 29, 2015 | 11.34 | 11.38 | 11.01 | 11.13 | 5,678,710 | -0.05(-0.42%) |
Dec 28, 2015 | 11.38 | 11.38 | 11.06 | 11.18 | 4,699,548 | -0.35(-3.04%) |
Dec 24, 2015 | 11.30 | 11.53 | 11.53 | 11.53 | 3,943,272 | +0.31(+2.79%) |
Dec 23, 2015 | 11.25 | 11.32 | 11.10 | 11.22 | 6,356,663 | +0.05(+0.42%) |
Dec 22, 2015 | 11.04 | 11.36 | 11.03 | 11.17 | 5,373,286 | -0.03(-0.25%) |
Dec 21, 2015 | 11.18 | 11.35 | 11.05 | 11.20 | 8,699,984 | +0.21(+1.90%) |
Dec 18, 2015 | 10.54 | 11.14 | 10.48 | 10.99 | 12,602,914 | +0.61(+5.84%) |
Dec 17, 2015 | 10.74 | 10.82 | 10.31 | 10.38 | 10,285,987 | -0.87(-7.75%) |
Dec 16, 2015 | 10.75 | 11.37 | 10.58 | 11.25 | 18,229,888 | +0.74(+7.03%) |
Dec 15, 2015 | 10.58 | 10.66 | 10.41 | 10.51 | 10,515,770 | +0.05(+0.43%) |
Dec 14, 2015 | 11.30 | 11.33 | 10.46 | 10.47 | 13,209,617 | -0.87(-7.66%) |
Dec 11, 2015 | 11.04 | 11.56 | 11.00 | 11.34 | 7,811,164 | +0.12(+1.09%) |
Dec 10, 2015 | 11.35 | 11.46 | 11.21 | 11.21 | 8,143,287 | -0.19(-1.66%) |
Dec 09, 2015 | 11.54 | 11.71 | 11.26 | 11.40 | 6,423,302 | +0.09(+0.83%) |
Dec 08, 2015 | 11.42 | 11.55 | 11.17 | 11.31 | 6,641,031 | -0.21(-1.80%) |
Dec 07, 2015 | 11.79 | 11.87 | 11.44 | 11.52 | 7,658,764 | -0.50(-4.16%) |
Dec 04, 2015 | 11.53 | 12.04 | 11.53 | 12.02 | 9,875,990 | +0.62(+5.47%) |
Dec 03, 2015 | 11.26 | 11.60 | 11.26 | 11.39 | 6,702,946 | +0.22(+1.94%) |
Dec 02, 2015 | 11.25 | 11.38 | 11.00 | 11.18 | 6,270,025 | -0.27(-2.39%) |
Dec 01, 2015 | 11.21 | 11.55 | 11.06 | 11.45 | 7,732,574 | +0.30(+2.71%) |
Nov 30, 2015 | 10.96 | 11.19 | 10.92 | 11.15 | 6,752,045 | +0.25(+2.25%) |
Nov 27, 2015 | 10.85 | 11.05 | 10.81 | 10.90 | 3,727,971 | -0.19(-1.70%) |
Nov 25, 2015 | 11.01 | 11.09 | 11.09 | 11.09 | 5,742,177 | -0.09(-0.84%) |
Nov 24, 2015 | 11.17 | 11.30 | 11.02 | 11.19 | 7,042,038 | +0.20(+1.80%) |
Nov 23, 2015 | 10.99 | 11.15 | 10.92 | 10.99 | 5,479,735 | -0.16(-1.44%) |
Nov 20, 2015 | 11.56 | 11.63 | 11.08 | 11.15 | 6,972,392 | -0.33(-2.88%) |
Nov 19, 2015 | 11.35 | 11.69 | 11.25 | 11.48 | 7,923,472 | +0.26(+2.36%) |
Nov 18, 2015 | 10.86 | 11.28 | 10.70 | 11.21 | 9,796,926 | +0.42(+3.94%) |
Nov 17, 2015 | 11.30 | 11.30 | 10.67 | 10.79 | 10,096,638 | -0.54(-4.78%) |
Nov 16, 2015 | 11.38 | 11.54 | 11.23 | 11.33 | 8,351,205 | +0.04(+0.33%) |
Nov 13, 2015 | 11.14 | 11.44 | 11.08 | 11.29 | 7,187,655 | +0.17(+1.52%) |
Nov 12, 2015 | 10.85 | 11.38 | 10.75 | 11.12 | 11,792,155 | -0.04(-0.34%) |
Nov 11, 2015 | 10.99 | 11.18 | 10.94 | 11.16 | 6,232,155 | +0.18(+1.63%) |
Nov 10, 2015 | 11.01 | 11.14 | 10.93 | 10.98 | 7,513,007 | -0.24(-2.18%) |
Nov 09, 2015 | 10.84 | 11.26 | 10.82 | 11.23 | 10,152,117 | +0.37(+3.38%) |
Nov 06, 2015 | 11.08 | 11.08 | 10.76 | 10.86 | 16,192,107 | -0.57(-5.02%) |
Nov 05, 2015 | 11.78 | 11.78 | 11.41 | 11.43 | 15,910,483 | -0.34(-2.88%) |
Nov 04, 2015 | 12.17 | 12.24 | 11.71 | 11.77 | 11,073,082 | -0.25(-2.11%) |
Nov 03, 2015 | 11.86 | 12.15 | 11.74 | 12.03 | 9,701,433 | +0.03(+0.24%) |