Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.59 | 14.72 | 14.34 | 14.49 | 5,314 | -0.06(-0.38%) |
Jan 28, 2016 | 14.68 | 14.68 | 14.31 | 14.55 | 4,465 | +0.00(+0.00%) |
Jan 27, 2016 | 13.88 | 14.68 | 13.50 | 14.55 | 14,188 | +0.66(+4.72%) |
Jan 26, 2016 | 13.01 | 13.89 | 12.64 | 13.89 | 12,349 | +0.48(+3.58%) |
Jan 22, 2016 | 13.10 | 13.41 | 13.41 | 13.41 | 108 | +0.43(+3.35%) |
Jan 21, 2016 | 12.65 | 12.99 | 12.65 | 12.98 | 4,625 | -0.02(-0.14%) |
Jan 20, 2016 | 12.47 | 13.19 | 11.75 | 12.99 | 15,081 | -0.14(-1.06%) |
Jan 19, 2016 | 12.74 | 13.14 | 12.56 | 13.13 | 18,669 | +0.31(+2.45%) |
Jan 15, 2016 | 12.88 | 12.82 | 12.82 | 12.82 | 5,630 | -0.11(-0.86%) |
Jan 14, 2016 | 13.22 | 13.22 | 11.71 | 12.93 | 19,658 | +0.06(+0.43%) |
Jan 13, 2016 | 13.13 | 13.23 | 12.28 | 12.87 | 5,548 | -0.29(-2.18%) |
Jan 12, 2016 | 13.10 | 13.33 | 13.03 | 13.16 | 8,482 | -0.08(-0.63%) |
Jan 11, 2016 | 13.12 | 13.24 | 13.12 | 13.24 | 527 | +0.10(+0.77%) |
Jan 08, 2016 | 13.06 | 13.39 | 12.93 | 13.14 | 2,260 | +0.08(+0.64%) |
Jan 07, 2016 | 13.33 | 13.33 | 13.06 | 13.06 | 434 | -0.15(-1.12%) |
Jan 06, 2016 | 13.20 | 13.35 | 12.87 | 13.21 | 4,741 | -0.16(-1.17%) |
Jan 05, 2016 | 12.93 | 13.76 | 12.84 | 13.36 | 9,120 | +0.44(+3.43%) |
Jan 04, 2016 | 12.96 | 13.17 | 12.74 | 12.92 | 126,585 | -0.42(-3.18%) |
Dec 31, 2015 | 13.13 | 13.35 | 13.35 | 13.35 | 5,089 | +0.37(+2.85%) |
Dec 30, 2015 | 12.57 | 12.98 | 12.57 | 12.98 | 2,182 | -0.25(-1.89%) |
Dec 29, 2015 | 12.54 | 13.23 | 12.54 | 13.23 | 4,423 | +0.54(+4.30%) |
Dec 28, 2015 | 13.06 | 13.35 | 12.34 | 12.68 | 2,869 | -0.69(-5.18%) |
Dec 24, 2015 | 13.67 | 13.37 | 13.37 | 13.37 | 1,732 | -0.26(-1.90%) |
Dec 23, 2015 | 12.38 | 13.63 | 12.08 | 13.63 | 5,448 | +1.32(+10.73%) |
Dec 22, 2015 | 12.15 | 12.31 | 11.94 | 12.31 | 6,180 | +0.27(+2.22%) |
Dec 21, 2015 | 11.87 | 12.17 | 11.87 | 12.04 | 2,408 | +0.21(+1.80%) |
Dec 18, 2015 | 12.03 | 12.19 | 11.83 | 11.83 | 35,764 | -0.14(-1.16%) |
Dec 17, 2015 | 12.34 | 12.34 | 11.91 | 11.97 | 3,079 | -0.24(-1.97%) |
Dec 16, 2015 | 12.01 | 12.37 | 11.77 | 12.21 | 3,889 | +0.31(+2.64%) |
Dec 15, 2015 | 11.79 | 12.12 | 11.68 | 11.90 | 23,199 | +0.22(+1.89%) |
Dec 14, 2015 | 12.43 | 12.43 | 11.67 | 11.67 | 31,318 | -0.75(-6.06%) |
Dec 11, 2015 | 12.59 | 12.59 | 12.43 | 12.43 | 9,695 | -0.20(-1.60%) |
Dec 10, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 152 | -0.09(-0.72%) |
Dec 09, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 1,090 | -0.13(-1.00%) |
Dec 08, 2015 | 12.76 | 12.85 | 12.71 | 12.85 | 7,484 | +0.22(+1.75%) |
Dec 07, 2015 | 12.49 | 12.63 | 12.49 | 12.63 | 32,147 | +0.14(+1.10%) |
Dec 04, 2015 | 12.49 | 12.54 | 12.49 | 12.49 | 7,295 | +0.00(+0.00%) |
Dec 03, 2015 | 12.48 | 12.57 | 12.48 | 12.49 | 1,090 | +0.07(+0.59%) |
Dec 02, 2015 | 12.42 | 12.42 | 12.42 | 12.42 | 151 | -0.21(-1.67%) |
Dec 01, 2015 | 12.40 | 12.77 | 12.40 | 12.63 | 16,634 | +0.18(+1.48%) |
Nov 30, 2015 | 12.54 | 12.54 | 12.25 | 12.45 | 14,669 | +0.09(+0.74%) |
Nov 27, 2015 | 12.35 | 12.36 | 12.17 | 12.35 | 2,663 | -0.29(-2.32%) |
Nov 25, 2015 | 12.38 | 12.65 | 12.65 | 12.65 | 18,942 | +0.31(+2.48%) |
Nov 24, 2015 | 12.21 | 12.34 | 12.18 | 12.34 | 2,042 | +0.06(+0.50%) |
Nov 23, 2015 | 12.18 | 12.28 | 12.17 | 12.28 | 512 | +0.06(+0.45%) |
Nov 19, 2015 | 12.16 | 12.23 | 12.23 | 12.23 | 3,048 | +0.07(+0.60%) |
Nov 18, 2015 | 12.40 | 12.40 | 12.15 | 12.15 | 717 | -0.11(-0.90%) |
Nov 16, 2015 | 12.33 | 12.26 | 12.26 | 12.26 | 96 | -0.07(-0.60%) |
Nov 13, 2015 | 12.33 | 12.37 | 12.33 | 12.34 | 1,476 | +0.03(+0.22%) |
Nov 12, 2015 | 12.26 | 12.31 | 12.26 | 12.31 | 1,258 | +0.05(+0.38%) |
Nov 11, 2015 | 12.25 | 12.26 | 12.25 | 12.26 | 745 | +0.18(+1.52%) |
Nov 09, 2015 | 12.12 | 12.08 | 12.08 | 12.08 | 75 | -0.09(-0.76%) |