Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.33 | 13.62 | 12.91 | 13.40 | 69,067 | +0.19(+1.44%) |
Jan 28, 2016 | 13.08 | 13.28 | 13.00 | 13.21 | 26,674 | +0.07(+0.53%) |
Jan 27, 2016 | 13.06 | 13.69 | 12.81 | 13.14 | 95,227 | -0.08(-0.61%) |
Jan 26, 2016 | 13.16 | 13.57 | 13.01 | 13.22 | 132,404 | +0.02(+0.15%) |
Jan 25, 2016 | 13.79 | 13.93 | 13.10 | 13.20 | 26,315 | -0.59(-4.28%) |
Jan 22, 2016 | 13.47 | 14.00 | 13.19 | 13.79 | 38,154 | +0.55(+4.15%) |
Jan 21, 2016 | 13.32 | 13.94 | 13.01 | 13.24 | 56,038 | +0.04(+0.30%) |
Jan 20, 2016 | 12.98 | 13.34 | 12.63 | 13.20 | 44,477 | +0.07(+0.53%) |
Jan 19, 2016 | 13.30 | 13.30 | 12.90 | 13.13 | 56,691 | -0.07(-0.53%) |
Jan 15, 2016 | 12.83 | 13.20 | 13.20 | 13.20 | 63,500 | +0.12(+0.92%) |
Jan 14, 2016 | 13.00 | 13.69 | 11.60 | 13.08 | 162,373 | +0.25(+1.95%) |
Jan 13, 2016 | 13.03 | 13.11 | 12.46 | 12.83 | 61,926 | -0.18(-1.38%) |
Jan 12, 2016 | 13.46 | 13.49 | 12.67 | 13.01 | 125,497 | -0.42(-3.13%) |
Jan 11, 2016 | 13.80 | 13.80 | 13.33 | 13.43 | 64,207 | -0.27(-1.97%) |
Jan 08, 2016 | 13.63 | 13.93 | 13.51 | 13.70 | 99,137 | +0.09(+0.66%) |
Jan 07, 2016 | 13.75 | 14.00 | 13.48 | 13.61 | 127,984 | -0.33(-2.37%) |
Jan 06, 2016 | 13.85 | 14.00 | 13.47 | 13.94 | 233,889 | -0.01(-0.07%) |
Jan 05, 2016 | 13.90 | 14.03 | 13.77 | 13.95 | 55,277 | -0.01(-0.07%) |
Jan 04, 2016 | 14.52 | 15.19 | 13.39 | 13.96 | 118,142 | -0.64(-4.38%) |
Dec 31, 2015 | 14.70 | 14.60 | 14.60 | 14.60 | 43,100 | -0.04(-0.27%) |
Dec 30, 2015 | 15.48 | 15.50 | 14.61 | 14.64 | 61,140 | -0.78(-5.06%) |
Dec 29, 2015 | 16.71 | 16.71 | 15.15 | 15.42 | 88,317 | -1.27(-7.61%) |
Dec 28, 2015 | 16.74 | 16.77 | 16.34 | 16.69 | 17,717 | -0.08(-0.48%) |
Dec 24, 2015 | 16.28 | 16.77 | 16.77 | 16.77 | 12,100 | +0.34(+2.07%) |
Dec 23, 2015 | 15.54 | 16.64 | 15.16 | 16.43 | 45,790 | +0.98(+6.34%) |
Dec 22, 2015 | 15.44 | 15.49 | 15.12 | 15.45 | 22,599 | +0.04(+0.26%) |
Dec 21, 2015 | 15.40 | 15.50 | 15.11 | 15.41 | 26,109 | +0.16(+1.05%) |
Dec 18, 2015 | 15.29 | 15.62 | 15.23 | 15.25 | 45,684 | -0.04(-0.26%) |
Dec 17, 2015 | 15.47 | 15.51 | 15.21 | 15.29 | 74,531 | -0.12(-0.78%) |
Dec 16, 2015 | 15.47 | 15.70 | 15.32 | 15.41 | 71,419 | -0.02(-0.13%) |
Dec 15, 2015 | 15.55 | 15.59 | 15.29 | 15.43 | 26,160 | +0.06(+0.39%) |
Dec 14, 2015 | 15.44 | 15.80 | 15.33 | 15.37 | 34,759 | +0.02(+0.13%) |
Dec 11, 2015 | 15.11 | 15.73 | 15.11 | 15.35 | 72,008 | -0.14(-0.90%) |
Dec 10, 2015 | 15.45 | 15.70 | 15.39 | 15.49 | 29,836 | -0.02(-0.13%) |
Dec 09, 2015 | 15.36 | 15.70 | 15.31 | 15.51 | 24,346 | +0.05(+0.32%) |
Dec 08, 2015 | 15.52 | 15.85 | 15.38 | 15.46 | 47,560 | -0.18(-1.15%) |
Dec 07, 2015 | 15.67 | 15.82 | 15.52 | 15.64 | 41,636 | -0.03(-0.19%) |
Dec 04, 2015 | 15.53 | 15.99 | 15.53 | 15.67 | 26,290 | +0.10(+0.64%) |
Dec 03, 2015 | 16.13 | 16.25 | 15.55 | 15.57 | 30,838 | -0.39(-2.44%) |
Dec 02, 2015 | 16.22 | 16.62 | 15.91 | 15.96 | 43,874 | -0.70(-4.20%) |
Dec 01, 2015 | 16.37 | 16.88 | 16.19 | 16.66 | 24,378 | +0.27(+1.65%) |
Nov 30, 2015 | 16.90 | 17.13 | 16.08 | 16.39 | 27,918 | -0.36(-2.15%) |
Nov 27, 2015 | 16.75 | 17.79 | 16.74 | 16.75 | 18,180 | +0.11(+0.66%) |
Nov 25, 2015 | 16.00 | 16.64 | 16.64 | 16.64 | 38,300 | +0.65(+4.07%) |
Nov 24, 2015 | 15.80 | 16.05 | 15.66 | 15.99 | 21,262 | +0.08(+0.50%) |
Nov 23, 2015 | 15.74 | 16.05 | 15.70 | 15.91 | 36,839 | +0.12(+0.76%) |
Nov 20, 2015 | 15.76 | 16.04 | 15.61 | 15.79 | 35,258 | -0.04(-0.25%) |
Nov 19, 2015 | 15.87 | 15.99 | 15.63 | 15.83 | 25,524 | -0.16(-1.00%) |
Nov 18, 2015 | 16.02 | 16.05 | 15.53 | 15.99 | 30,256 | +0.08(+0.50%) |
Nov 17, 2015 | 15.86 | 15.94 | 15.51 | 15.91 | 30,251 | +0.26(+1.66%) |
Nov 16, 2015 | 15.32 | 15.91 | 15.32 | 15.65 | 42,713 | +0.26(+1.69%) |
Nov 13, 2015 | 15.38 | 15.90 | 15.33 | 15.39 | 43,173 | -0.05(-0.32%) |
Nov 12, 2015 | 16.03 | 16.03 | 15.35 | 15.44 | 42,333 | -0.19(-1.22%) |
Nov 11, 2015 | 16.61 | 16.78 | 15.56 | 15.63 | 60,202 | -0.83(-5.04%) |
Nov 10, 2015 | 17.90 | 17.90 | 16.01 | 16.46 | 131,141 | -1.26(-7.11%) |
Nov 09, 2015 | 17.01 | 17.85 | 17.01 | 17.72 | 59,639 | +0.55(+3.20%) |
Nov 06, 2015 | 16.83 | 17.25 | 16.72 | 17.17 | 24,362 | +0.32(+1.90%) |
Nov 05, 2015 | 17.65 | 17.85 | 16.26 | 16.85 | 70,800 | -0.73(-4.15%) |
Nov 04, 2015 | 17.75 | 17.91 | 17.29 | 17.58 | 30,079 | -0.18(-1.01%) |
Nov 03, 2015 | 18.12 | 18.35 | 17.55 | 17.76 | 72,779 | -0.46(-2.52%) |