Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.39 | 12.00 | 11.39 | 11.83 | 253,100 | +0.44(+3.86%) |
Jan 28, 2016 | 11.69 | 11.73 | 11.31 | 11.39 | 195,871 | -0.14(-1.21%) |
Jan 27, 2016 | 11.88 | 12.10 | 11.42 | 11.53 | 189,747 | -0.37(-3.11%) |
Jan 26, 2016 | 11.98 | 12.08 | 11.79 | 11.90 | 274,129 | +0.01(+0.08%) |
Jan 25, 2016 | 12.15 | 12.35 | 11.81 | 11.89 | 172,459 | -0.27(-2.22%) |
Jan 22, 2016 | 12.71 | 12.78 | 12.01 | 12.16 | 256,064 | -0.40(-3.18%) |
Jan 21, 2016 | 12.13 | 12.91 | 12.11 | 12.56 | 245,061 | +0.42(+3.46%) |
Jan 20, 2016 | 11.61 | 12.29 | 11.29 | 12.14 | 372,811 | +0.33(+2.79%) |
Jan 19, 2016 | 12.16 | 12.21 | 11.68 | 11.81 | 299,345 | -0.23(-1.91%) |
Jan 15, 2016 | 11.90 | 12.04 | 12.04 | 12.04 | 366,000 | -0.13(-1.07%) |
Jan 14, 2016 | 12.05 | 12.36 | 11.80 | 12.17 | 278,834 | +0.18(+1.50%) |
Jan 13, 2016 | 12.69 | 12.84 | 11.89 | 11.99 | 260,678 | -0.61(-4.84%) |
Jan 12, 2016 | 12.92 | 14.00 | 12.59 | 12.60 | 252,823 | -0.16(-1.25%) |
Jan 11, 2016 | 12.70 | 12.89 | 12.50 | 12.76 | 225,420 | +0.08(+0.63%) |
Jan 08, 2016 | 13.26 | 13.43 | 12.62 | 12.68 | 394,770 | -0.50(-3.79%) |
Jan 07, 2016 | 13.31 | 13.60 | 13.14 | 13.18 | 205,935 | -0.40(-2.95%) |
Jan 06, 2016 | 13.91 | 14.14 | 13.52 | 13.58 | 120,589 | -0.53(-3.76%) |
Jan 05, 2016 | 14.15 | 14.68 | 13.92 | 14.11 | 147,278 | +0.06(+0.43%) |
Jan 04, 2016 | 14.26 | 14.63 | 13.76 | 14.05 | 991,925 | -0.45(-3.10%) |
Dec 31, 2015 | 14.82 | 14.50 | 14.50 | 14.50 | 140,100 | -0.41(-2.75%) |
Dec 30, 2015 | 15.37 | 15.70 | 14.83 | 14.91 | 159,725 | -0.42(-2.74%) |
Dec 29, 2015 | 15.52 | 15.88 | 15.24 | 15.33 | 234,958 | -0.10(-0.65%) |
Dec 28, 2015 | 15.04 | 15.55 | 14.40 | 15.43 | 304,934 | +0.27(+1.78%) |
Dec 24, 2015 | 14.51 | 15.16 | 15.16 | 15.16 | 223,700 | +0.65(+4.48%) |
Dec 23, 2015 | 14.50 | 14.60 | 14.31 | 14.51 | 135,464 | +0.05(+0.35%) |
Dec 22, 2015 | 14.42 | 14.48 | 14.03 | 14.46 | 256,423 | +0.07(+0.49%) |
Dec 21, 2015 | 14.17 | 14.44 | 13.60 | 14.39 | 279,994 | +0.28(+1.98%) |
Dec 18, 2015 | 14.20 | 14.48 | 13.85 | 14.11 | 460,252 | -0.20(-1.40%) |
Dec 17, 2015 | 14.52 | 14.69 | 13.89 | 14.31 | 257,542 | -0.42(-2.85%) |
Dec 16, 2015 | 13.85 | 14.73 | 13.75 | 14.73 | 267,295 | +0.97(+7.05%) |
Dec 15, 2015 | 13.64 | 13.97 | 13.48 | 13.76 | 187,106 | +0.18(+1.33%) |
Dec 14, 2015 | 13.95 | 14.08 | 13.36 | 13.58 | 245,962 | -0.37(-2.65%) |
Dec 11, 2015 | 14.36 | 14.36 | 13.64 | 13.95 | 191,415 | -0.42(-2.92%) |
Dec 10, 2015 | 13.62 | 14.42 | 13.53 | 14.37 | 193,946 | +0.76(+5.58%) |
Dec 09, 2015 | 13.52 | 13.79 | 13.37 | 13.61 | 348,829 | -0.02(-0.15%) |
Dec 08, 2015 | 13.77 | 14.02 | 13.49 | 13.63 | 96,952 | -0.25(-1.80%) |
Dec 07, 2015 | 13.99 | 14.22 | 13.83 | 13.88 | 267,329 | -0.20(-1.42%) |
Dec 04, 2015 | 13.83 | 14.34 | 13.83 | 14.08 | 267,279 | +0.17(+1.22%) |
Dec 03, 2015 | 14.43 | 14.55 | 13.81 | 13.91 | 153,850 | -0.53(-3.67%) |
Dec 02, 2015 | 14.40 | 14.77 | 14.39 | 14.44 | 165,338 | +0.02(+0.14%) |
Dec 01, 2015 | 14.70 | 14.80 | 14.24 | 14.42 | 140,938 | -0.29(-1.97%) |
Nov 30, 2015 | 14.91 | 15.20 | 14.63 | 14.71 | 282,995 | -0.29(-1.93%) |
Nov 27, 2015 | 14.31 | 15.09 | 14.26 | 15.00 | 105,983 | +0.45(+3.09%) |
Nov 25, 2015 | 14.03 | 14.55 | 14.55 | 14.55 | 171,200 | +0.46(+3.26%) |
Nov 24, 2015 | 13.79 | 14.20 | 13.50 | 14.09 | 283,750 | +0.29(+2.10%) |
Nov 23, 2015 | 13.02 | 13.89 | 12.84 | 13.80 | 538,489 | +0.89(+6.89%) |
Nov 20, 2015 | 13.80 | 13.80 | 12.47 | 12.91 | 937,806 | -0.69(-5.07%) |
Nov 19, 2015 | 14.00 | 15.00 | 13.50 | 13.60 | 2,893,188 | -6.67(-32.91%) |
Nov 18, 2015 | 20.67 | 20.68 | 20.16 | 20.27 | 197,200 | -0.22(-1.07%) |
Nov 17, 2015 | 19.30 | 20.79 | 19.24 | 20.49 | 274,446 | +1.41(+7.39%) |
Nov 16, 2015 | 19.22 | 19.36 | 18.79 | 19.08 | 690,112 | -0.11(-0.57%) |
Nov 13, 2015 | 20.35 | 20.35 | 19.14 | 19.19 | 418,919 | -1.31(-6.39%) |
Nov 12, 2015 | 22.22 | 22.22 | 20.44 | 20.50 | 198,588 | -1.86(-8.32%) |
Nov 11, 2015 | 23.00 | 23.00 | 22.30 | 22.36 | 48,878 | -0.59(-2.57%) |
Nov 10, 2015 | 22.98 | 23.13 | 22.71 | 22.95 | 74,479 | -0.06(-0.26%) |
Nov 09, 2015 | 23.90 | 23.99 | 22.96 | 23.01 | 71,212 | -0.94(-3.92%) |
Nov 06, 2015 | 23.97 | 24.28 | 23.71 | 23.95 | 163,689 | -0.16(-0.66%) |
Nov 05, 2015 | 23.96 | 24.23 | 23.68 | 24.11 | 54,402 | +0.28(+1.17%) |
Nov 04, 2015 | 24.13 | 24.28 | 23.70 | 23.83 | 76,189 | -0.28(-1.16%) |
Nov 03, 2015 | 23.29 | 24.26 | 23.27 | 24.11 | 154,726 | +0.80(+3.43%) |