Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.94 | 12.60 | 11.94 | 12.56 | 5,177,819 | +0.75(+6.39%) |
Jan 28, 2016 | 11.75 | 12.18 | 11.27 | 11.81 | 4,335,152 | +0.78(+7.11%) |
Jan 27, 2016 | 10.68 | 11.49 | 10.48 | 11.02 | 4,702,484 | +0.20(+1.81%) |
Jan 26, 2016 | 9.966 | 10.88 | 9.765 | 10.83 | 3,632,879 | +1.18(+12.18%) |
Jan 25, 2016 | 10.20 | 10.66 | 9.643 | 9.652 | 4,979,129 | -1.01(-9.47%) |
Jan 22, 2016 | 10.46 | 10.89 | 10.30 | 10.66 | 5,397,105 | +0.83(+8.47%) |
Jan 21, 2016 | 8.966 | 9.927 | 8.819 | 9.829 | 10,679,823 | +0.73(+7.97%) |
Jan 20, 2016 | 8.427 | 9.318 | 8.369 | 9.104 | 6,788,870 | -0.15(-1.59%) |
Jan 19, 2016 | 10.47 | 10.48 | 9.074 | 9.251 | 5,854,107 | -1.12(-10.78%) |
Jan 15, 2016 | 10.35 | 10.37 | 10.37 | 10.37 | 5,554,563 | -0.60(-5.45%) |
Jan 14, 2016 | 10.75 | 11.22 | 10.50 | 10.97 | 4,521,950 | +0.31(+2.94%) |
Jan 13, 2016 | 11.36 | 11.50 | 10.52 | 10.65 | 5,790,906 | -0.50(-4.48%) |
Jan 12, 2016 | 11.62 | 11.85 | 10.76 | 11.15 | 4,356,234 | -0.17(-1.47%) |
Jan 11, 2016 | 11.71 | 11.76 | 11.11 | 11.32 | 4,832,154 | -0.40(-3.43%) |
Jan 08, 2016 | 11.82 | 12.07 | 11.43 | 11.72 | 5,866,145 | +0.01(+0.08%) |
Jan 07, 2016 | 11.82 | 12.48 | 11.57 | 11.71 | 6,518,595 | -0.54(-4.40%) |
Jan 06, 2016 | 12.86 | 12.93 | 12.11 | 12.25 | 4,706,961 | -1.22(-9.02%) |
Jan 05, 2016 | 13.55 | 13.61 | 12.94 | 13.46 | 3,726,950 | -0.09(-0.65%) |
Jan 04, 2016 | 13.19 | 13.63 | 12.92 | 13.55 | 5,161,316 | +0.42(+3.21%) |
Dec 31, 2015 | 12.76 | 13.13 | 13.13 | 13.13 | 3,505,749 | +0.32(+2.53%) |
Dec 30, 2015 | 12.82 | 13.18 | 12.63 | 12.81 | 2,870,787 | -0.30(-2.32%) |
Dec 29, 2015 | 13.07 | 13.28 | 12.63 | 13.11 | 2,333,590 | +0.28(+2.22%) |
Dec 28, 2015 | 12.88 | 12.89 | 12.33 | 12.83 | 2,820,078 | -0.28(-2.17%) |
Dec 24, 2015 | 13.30 | 13.11 | 13.11 | 13.11 | 1,999,626 | -0.12(-0.89%) |
Dec 23, 2015 | 12.62 | 13.29 | 12.61 | 13.23 | 3,541,670 | +1.00(+8.17%) |
Dec 22, 2015 | 11.76 | 12.45 | 11.71 | 12.23 | 4,047,885 | +0.41(+3.48%) |
Dec 21, 2015 | 11.66 | 12.11 | 11.21 | 11.82 | 6,498,175 | +0.17(+1.43%) |
Dec 18, 2015 | 11.71 | 11.95 | 11.53 | 11.65 | 4,734,298 | +0.20(+1.71%) |
Dec 17, 2015 | 11.93 | 11.97 | 10.80 | 11.46 | 4,815,745 | -0.49(-4.10%) |
Dec 16, 2015 | 12.50 | 12.54 | 11.85 | 11.95 | 4,064,399 | -0.51(-4.09%) |
Dec 15, 2015 | 12.03 | 12.52 | 11.82 | 12.45 | 5,326,469 | +0.72(+6.09%) |
Dec 14, 2015 | 11.65 | 12.16 | 11.11 | 11.74 | 5,923,598 | +0.02(+0.17%) |
Dec 11, 2015 | 12.78 | 12.78 | 11.70 | 11.72 | 4,398,281 | -1.31(-10.08%) |
Dec 10, 2015 | 12.56 | 13.15 | 12.39 | 13.03 | 3,162,541 | +0.35(+2.78%) |
Dec 09, 2015 | 13.07 | 13.34 | 12.25 | 12.68 | 4,096,205 | +0.06(+0.47%) |
Dec 08, 2015 | 11.86 | 12.80 | 11.74 | 12.62 | 3,356,320 | +0.44(+3.62%) |
Dec 07, 2015 | 12.82 | 12.93 | 12.03 | 12.18 | 4,195,571 | -1.09(-8.20%) |
Dec 04, 2015 | 13.21 | 13.70 | 13.00 | 13.27 | 3,695,233 | -0.37(-2.73%) |
Dec 03, 2015 | 13.98 | 14.04 | 13.39 | 13.64 | 3,322,829 | -0.16(-1.14%) |
Dec 02, 2015 | 14.92 | 15.05 | 13.76 | 13.80 | 3,978,448 | -1.36(-8.99%) |
Dec 01, 2015 | 15.50 | 15.55 | 15.09 | 15.16 | 2,523,380 | -0.32(-2.09%) |
Nov 30, 2015 | 15.57 | 16.05 | 15.21 | 15.48 | 3,576,858 | -0.05(-0.32%) |
Nov 27, 2015 | 15.79 | 15.87 | 15.38 | 15.53 | 1,066,642 | -0.52(-3.24%) |
Nov 25, 2015 | 15.63 | 16.05 | 16.05 | 16.05 | 2,972,142 | +0.19(+1.17%) |
Nov 24, 2015 | 14.62 | 16.02 | 14.48 | 15.87 | 4,176,901 | +1.43(+9.91%) |
Nov 23, 2015 | 14.38 | 14.70 | 14.30 | 14.43 | 2,095,438 | +0.03(+0.20%) |
Nov 20, 2015 | 14.78 | 15.03 | 14.40 | 14.40 | 2,042,162 | -0.45(-3.03%) |
Nov 19, 2015 | 15.10 | 15.10 | 14.20 | 14.86 | 3,268,492 | -0.05(-0.33%) |
Nov 18, 2015 | 14.64 | 15.18 | 14.42 | 14.90 | 3,123,755 | +0.45(+3.12%) |
Nov 17, 2015 | 15.00 | 15.14 | 14.42 | 14.45 | 2,138,095 | -0.67(-4.41%) |
Nov 16, 2015 | 14.75 | 15.28 | 14.59 | 15.12 | 1,720,187 | +0.41(+2.80%) |
Nov 13, 2015 | 14.40 | 14.83 | 13.99 | 14.71 | 2,956,940 | +0.26(+1.83%) |
Nov 12, 2015 | 13.87 | 14.81 | 13.87 | 14.44 | 2,771,172 | +0.01(+0.07%) |
Nov 11, 2015 | 15.30 | 15.30 | 14.37 | 14.43 | 2,610,824 | -0.92(-5.99%) |
Nov 10, 2015 | 15.30 | 15.82 | 15.22 | 15.35 | 2,958,736 | -0.04(-0.25%) |
Nov 09, 2015 | 15.66 | 15.94 | 15.20 | 15.39 | 2,219,303 | -0.16(-1.01%) |
Nov 06, 2015 | 15.57 | 15.99 | 15.26 | 15.55 | 2,931,122 | -0.23(-1.49%) |
Nov 05, 2015 | 15.53 | 16.34 | 15.41 | 15.78 | 2,582,541 | +0.13(+0.81%) |
Nov 04, 2015 | 15.98 | 16.37 | 15.35 | 15.66 | 2,574,550 | -0.22(-1.36%) |
Nov 03, 2015 | 15.93 | 16.59 | 15.78 | 15.87 | 2,574,849 | -0.08(-0.49%) |