Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.811 | 10.85 | 9.762 | 10.83 | 39,147,788 | +1.12(+11.58%) |
Jan 28, 2016 | 10.29 | 10.36 | 9.536 | 9.708 | 38,024,756 | -0.50(-4.86%) |
Jan 27, 2016 | 10.31 | 10.64 | 10.14 | 10.20 | 23,424,340 | -0.16(-1.52%) |
Jan 26, 2016 | 10.36 | 10.52 | 10.17 | 10.36 | 26,655,774 | +0.07(+0.67%) |
Jan 25, 2016 | 10.86 | 10.97 | 10.28 | 10.29 | 24,306,814 | -0.58(-5.33%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.69 | 10.87 | 35,729,844 | +0.22(+2.03%) |
Jan 21, 2016 | 10.26 | 10.71 | 9.949 | 10.66 | 53,206,396 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.144 | 9.870 | 66,353,916 | -0.74(-6.94%) |
Jan 19, 2016 | 11.08 | 11.16 | 10.52 | 10.61 | 38,823,788 | -0.28(-2.53%) |
Jan 15, 2016 | 11.15 | 10.88 | 10.88 | 10.88 | 37,840,884 | -0.92(-7.82%) |
Jan 14, 2016 | 11.86 | 12.04 | 11.32 | 11.81 | 36,451,576 | -0.04(-0.33%) |
Jan 13, 2016 | 12.55 | 12.74 | 11.70 | 11.84 | 35,959,092 | -0.65(-5.19%) |
Jan 12, 2016 | 12.49 | 13.00 | 12.18 | 12.49 | 26,133,774 | +0.19(+1.52%) |
Jan 11, 2016 | 13.13 | 13.22 | 11.99 | 12.31 | 43,931,588 | -0.79(-6.00%) |
Jan 08, 2016 | 13.53 | 13.70 | 13.05 | 13.09 | 29,593,114 | -0.32(-2.42%) |
Jan 07, 2016 | 13.61 | 14.02 | 13.39 | 13.42 | 26,497,318 | -0.55(-3.94%) |
Jan 06, 2016 | 14.24 | 14.42 | 13.86 | 13.97 | 27,320,824 | -0.59(-4.05%) |
Jan 05, 2016 | 14.16 | 14.81 | 14.10 | 14.56 | 30,319,830 | +0.48(+3.42%) |
Jan 04, 2016 | 13.58 | 14.10 | 13.56 | 14.07 | 23,033,036 | +0.17(+1.20%) |
Dec 31, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 13,490,499 | +0.00(+0.00%) |
Dec 30, 2015 | 14.02 | 14.18 | 13.85 | 13.91 | 11,133,386 | -0.18(-1.26%) |
Dec 29, 2015 | 14.09 | 14.25 | 13.98 | 14.08 | 16,394,684 | +0.15(+1.06%) |
Dec 28, 2015 | 14.19 | 14.25 | 13.80 | 13.94 | 17,978,310 | -0.28(-2.00%) |
Dec 24, 2015 | 13.95 | 14.22 | 14.22 | 14.22 | 14,545,453 | +0.18(+1.26%) |
Dec 23, 2015 | 13.47 | 14.04 | 13.31 | 14.04 | 60,190,756 | -0.30(-2.12%) |
Dec 22, 2015 | 14.54 | 14.68 | 14.26 | 14.35 | 27,429,276 | -0.16(-1.08%) |
Dec 21, 2015 | 14.18 | 14.53 | 14.07 | 14.51 | 22,609,500 | +0.40(+2.85%) |
Dec 18, 2015 | 14.12 | 14.46 | 14.01 | 14.10 | 39,235,364 | +0.04(+0.28%) |
Dec 17, 2015 | 14.39 | 14.51 | 14.00 | 14.06 | 29,545,296 | +0.25(+1.78%) |
Dec 16, 2015 | 14.10 | 14.19 | 13.53 | 13.82 | 22,304,388 | -0.11(-0.78%) |
Dec 15, 2015 | 13.52 | 14.11 | 13.49 | 13.93 | 26,936,746 | +0.51(+3.81%) |
Dec 14, 2015 | 14.17 | 14.22 | 13.27 | 13.42 | 35,845,372 | -0.37(-2.71%) |
Dec 11, 2015 | 14.06 | 14.18 | 13.74 | 13.79 | 24,149,698 | -0.61(-4.23%) |
Dec 10, 2015 | 14.03 | 14.53 | 14.01 | 14.40 | 15,080,711 | +0.33(+2.37%) |
Dec 09, 2015 | 14.34 | 14.41 | 13.99 | 14.06 | 21,297,700 | -0.28(-1.92%) |
Dec 08, 2015 | 14.35 | 14.44 | 14.16 | 14.34 | 18,517,514 | -0.25(-1.68%) |
Dec 07, 2015 | 15.08 | 15.19 | 14.45 | 14.58 | 24,005,908 | -0.64(-4.19%) |
Dec 04, 2015 | 15.26 | 15.65 | 15.12 | 15.22 | 19,415,490 | -0.11(-0.70%) |
Dec 03, 2015 | 15.66 | 15.91 | 15.22 | 15.33 | 15,486,370 | -0.21(-1.33%) |
Dec 02, 2015 | 16.20 | 16.29 | 15.44 | 15.54 | 16,410,111 | -0.72(-4.41%) |
Dec 01, 2015 | 15.89 | 16.33 | 15.84 | 16.25 | 20,497,650 | +0.61(+3.89%) |
Nov 30, 2015 | 15.31 | 15.72 | 15.22 | 15.65 | 13,715,079 | +0.36(+2.38%) |
Nov 27, 2015 | 15.27 | 15.36 | 15.19 | 15.28 | 5,110,282 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.30 | 15.30 | 15.30 | 10,185,330 | -0.05(-0.32%) |
Nov 24, 2015 | 14.95 | 15.38 | 14.88 | 15.35 | 12,442,651 | +0.30(+2.02%) |
Nov 23, 2015 | 15.26 | 15.39 | 14.80 | 15.05 | 14,304,488 | -0.11(-0.71%) |
Nov 20, 2015 | 15.71 | 15.81 | 15.06 | 15.15 | 24,506,874 | -0.43(-2.77%) |
Nov 19, 2015 | 15.43 | 15.99 | 15.43 | 15.59 | 18,608,206 | +0.26(+1.67%) |
Nov 18, 2015 | 15.12 | 15.41 | 15.03 | 15.33 | 20,416,018 | +0.32(+2.16%) |
Nov 17, 2015 | 14.76 | 15.45 | 14.67 | 15.01 | 25,696,752 | +0.38(+2.62%) |
Nov 16, 2015 | 14.68 | 14.93 | 14.39 | 14.62 | 24,157,870 | -0.11(-0.73%) |
Nov 13, 2015 | 15.03 | 15.11 | 14.59 | 14.73 | 21,454,678 | -0.34(-2.28%) |
Nov 12, 2015 | 15.01 | 15.47 | 15.01 | 15.08 | 14,552,545 | -0.15(-0.97%) |
Nov 11, 2015 | 15.36 | 15.51 | 15.19 | 15.22 | 16,487,878 | -0.04(-0.29%) |
Nov 10, 2015 | 15.46 | 15.57 | 15.14 | 15.27 | 25,034,980 | -0.29(-1.86%) |
Nov 09, 2015 | 16.07 | 16.16 | 15.52 | 15.56 | 24,069,818 | -0.60(-3.71%) |
Nov 06, 2015 | 16.15 | 16.47 | 15.81 | 16.16 | 18,376,242 | -0.06(-0.36%) |
Nov 05, 2015 | 17.21 | 17.40 | 16.07 | 16.21 | 27,250,068 | -0.91(-5.33%) |
Nov 04, 2015 | 17.73 | 17.73 | 16.79 | 17.13 | 19,596,410 | -0.39(-2.22%) |
Nov 03, 2015 | 16.79 | 17.67 | 16.78 | 17.52 | 22,527,470 | +0.73(+4.36%) |