Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.20 | 12.30 | 12.05 | 12.11 | 120,571 | +0.28(+2.37%) |
Jan 28, 2016 | 11.81 | 11.89 | 11.69 | 11.83 | 93,098 | +0.21(+1.81%) |
Jan 27, 2016 | 11.60 | 11.77 | 11.54 | 11.62 | 137,547 | -0.03(-0.26%) |
Jan 26, 2016 | 11.62 | 11.68 | 11.50 | 11.65 | 129,861 | +0.02(+0.17%) |
Jan 25, 2016 | 11.79 | 11.82 | 11.61 | 11.63 | 174,008 | -0.16(-1.36%) |
Jan 22, 2016 | 11.75 | 11.85 | 11.75 | 11.79 | 345,314 | +0.09(+0.77%) |
Jan 21, 2016 | 11.55 | 11.76 | 11.55 | 11.70 | 400,218 | +0.01(+0.09%) |
Jan 20, 2016 | 11.68 | 11.71 | 11.39 | 11.69 | 230,543 | -0.31(-2.58%) |
Jan 19, 2016 | 12.06 | 12.19 | 11.88 | 12.00 | 226,466 | +0.15(+1.27%) |
Jan 15, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.52(-4.20%) | |
Jan 14, 2016 | 12.24 | 12.38 | 12.11 | 12.37 | 439,950 | +0.09(+0.73%) |
Jan 13, 2016 | 12.68 | 12.68 | 12.25 | 12.28 | 763,614 | -0.44(-3.46%) |
Jan 12, 2016 | 12.62 | 12.80 | 12.59 | 12.72 | 186,235 | +0.02(+0.16%) |
Jan 11, 2016 | 12.63 | 12.73 | 12.55 | 12.70 | 419,003 | +0.14(+1.11%) |
Jan 08, 2016 | 12.75 | 12.77 | 12.56 | 12.56 | 132,410 | -0.19(-1.49%) |
Jan 07, 2016 | 13.03 | 13.05 | 12.74 | 12.75 | 191,320 | -0.25(-1.93%) |
Jan 06, 2016 | 13.03 | 13.04 | 13.00 | 13.00 | 51,335 | -0.21(-1.58%) |
Jan 05, 2016 | 13.20 | 13.22 | 13.12 | 13.21 | 84,425 | +0.06(+0.46%) |
Jan 04, 2016 | 13.02 | 13.19 | 13.02 | 13.15 | 243,240 | -0.46(-3.38%) |
Dec 31, 2015 | 13.61 | 13.61 | 13.61 | 0 | +0.01(+0.11%) | |
Dec 30, 2015 | 13.66 | 13.66 | 13.58 | 13.60 | 81,285 | -0.25(-1.84%) |
Dec 29, 2015 | 13.84 | 13.89 | 13.82 | 13.85 | 186,414 | +0.02(+0.14%) |
Dec 28, 2015 | 13.86 | 13.86 | 13.73 | 13.83 | 107,533 | -0.18(-1.25%) |
Dec 24, 2015 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | |
Dec 23, 2015 | 13.93 | 14.01 | 13.85 | 13.96 | 124,689 | +0.25(+1.86%) |
Dec 22, 2015 | 13.71 | 13.78 | 13.64 | 13.71 | 174,693 | +0.06(+0.44%) |
Dec 21, 2015 | 13.72 | 13.73 | 13.60 | 13.65 | 377,789 | +0.05(+0.37%) |
Dec 18, 2015 | 13.57 | 13.65 | 13.46 | 13.60 | 229,082 | +0.12(+0.89%) |
Dec 17, 2015 | 13.63 | 13.63 | 13.44 | 13.48 | 137,921 | -0.01(-0.11%) |
Dec 16, 2015 | 13.37 | 13.58 | 13.37 | 13.49 | 283,054 | +0.12(+0.93%) |
Dec 15, 2015 | 13.28 | 13.45 | 13.27 | 13.37 | 369,683 | +0.24(+1.83%) |
Dec 14, 2015 | 12.98 | 13.13 | 12.98 | 13.13 | 172,440 | +0.15(+1.16%) |
Dec 11, 2015 | 13.15 | 13.15 | 12.98 | 12.98 | 154,774 | -0.26(-1.96%) |
Dec 10, 2015 | 13.36 | 13.36 | 13.22 | 13.24 | 220,588 | +0.00(+0.00%) |
Dec 09, 2015 | 13.28 | 13.41 | 13.19 | 13.24 | 126,743 | -0.18(-1.34%) |
Dec 08, 2015 | 13.27 | 13.48 | 13.20 | 13.42 | 148,634 | -0.18(-1.32%) |
Dec 07, 2015 | 13.58 | 13.64 | 13.51 | 13.60 | 94,180 | -0.08(-0.58%) |
Dec 04, 2015 | 13.55 | 13.68 | 13.50 | 13.68 | 168,768 | +0.01(+0.07%) |
Dec 03, 2015 | 13.82 | 13.94 | 13.64 | 13.67 | 181,237 | -0.09(-0.65%) |
Dec 02, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 89,792 | -0.11(-0.76%) |
Dec 01, 2015 | 13.88 | 13.96 | 13.78 | 13.87 | 118,777 | +0.09(+0.62%) |
Nov 30, 2015 | 13.75 | 13.79 | 13.67 | 13.78 | 210,009 | +0.01(+0.07%) |
Nov 27, 2015 | 13.74 | 13.81 | 13.70 | 13.77 | 34,759 | -0.12(-0.86%) |
Nov 25, 2015 | 13.89 | 13.89 | 13.89 | 0 | -0.18(-1.28%) | |
Nov 24, 2015 | 14.06 | 14.07 | 13.88 | 14.07 | 87,920 | -0.10(-0.71%) |
Nov 23, 2015 | 14.17 | 221,125 | -0.16(-1.12%) | |||
Nov 20, 2015 | 14.38 | 14.38 | 14.30 | 14.33 | 130,028 | +0.19(+1.34%) |
Nov 19, 2015 | 14.07 | 14.42 | 14.06 | 14.14 | 109,337 | +0.21(+1.51%) |
Nov 18, 2015 | 13.76 | 13.93 | 13.76 | 13.93 | 198,622 | +0.15(+1.09%) |
Nov 17, 2015 | 13.96 | 13.96 | 13.78 | 13.78 | 123,591 | -0.12(-0.86%) |
Nov 16, 2015 | 13.64 | 13.91 | 13.64 | 13.90 | 142,059 | +0.21(+1.53%) |
Nov 13, 2015 | 13.97 | 13.98 | 13.65 | 13.69 | 181,451 | -0.40(-2.84%) |
Nov 12, 2015 | 14.35 | 14.35 | 14.06 | 14.09 | 123,050 | +0.12(+0.86%) |
Nov 11, 2015 | 14.23 | 14.23 | 13.97 | 13.97 | 90,380 | -0.04(-0.29%) |
Nov 10, 2015 | 14.00 | 14.08 | 14.00 | 14.01 | 616,286 | -0.15(-1.06%) |
Nov 09, 2015 | 14.30 | 14.48 | 14.08 | 14.16 | 300,201 | -0.30(-2.07%) |
Nov 06, 2015 | 14.41 | 14.46 | 14.31 | 14.46 | 54,366 | -0.21(-1.43%) |
Nov 05, 2015 | 14.64 | 14.70 | 14.58 | 14.67 | 405,926 | +0.00(+0.00%) |
Nov 04, 2015 | 14.79 | 14.79 | 14.59 | 14.67 | 46,615 | +0.26(+1.80%) |
Nov 03, 2015 | 14.34 | 14.47 | 14.30 | 14.41 | 44,019 | -0.04(-0.28%) |