Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.41 | 11.57 | 11.41 | 11.49 | 987,275 | +0.19(+1.68%) |
Jan 28, 2016 | 11.50 | 11.68 | 11.29 | 11.30 | 511,439 | -0.05(-0.46%) |
Jan 27, 2016 | 11.44 | 11.59 | 11.23 | 11.35 | 960,194 | -0.12(-1.03%) |
Jan 26, 2016 | 11.31 | 11.62 | 11.31 | 11.47 | 1,103,823 | +0.21(+1.86%) |
Jan 25, 2016 | 11.56 | 11.67 | 11.24 | 11.26 | 999,956 | -0.31(-2.71%) |
Jan 22, 2016 | 11.63 | 12.00 | 11.48 | 11.58 | 732,486 | +0.14(+1.20%) |
Jan 21, 2016 | 11.17 | 11.71 | 11.07 | 11.44 | 657,928 | +0.28(+2.52%) |
Jan 20, 2016 | 10.93 | 11.26 | 10.55 | 11.16 | 1,081,360 | +0.09(+0.77%) |
Jan 19, 2016 | 11.45 | 11.46 | 11.00 | 11.07 | 878,800 | -0.34(-2.98%) |
Jan 15, 2016 | 11.76 | 11.41 | 11.41 | 11.41 | 1,002,034 | -0.63(-5.27%) |
Jan 14, 2016 | 11.93 | 12.09 | 11.67 | 12.05 | 1,652,887 | +0.10(+0.88%) |
Jan 13, 2016 | 12.65 | 12.64 | 11.88 | 11.94 | 1,546,495 | -0.71(-5.58%) |
Jan 12, 2016 | 12.99 | 12.99 | 12.62 | 12.65 | 694,946 | -0.25(-1.93%) |
Jan 11, 2016 | 12.86 | 13.01 | 12.84 | 12.90 | 438,061 | +0.06(+0.46%) |
Jan 08, 2016 | 13.20 | 13.28 | 12.82 | 12.84 | 826,512 | -0.31(-2.39%) |
Jan 07, 2016 | 13.11 | 13.41 | 13.08 | 13.15 | 1,018,438 | -0.24(-1.76%) |
Jan 06, 2016 | 13.63 | 13.80 | 13.28 | 13.39 | 1,381,504 | -0.43(-3.08%) |
Jan 05, 2016 | 13.69 | 13.86 | 13.46 | 13.81 | 893,016 | +0.13(+0.96%) |
Jan 04, 2016 | 14.00 | 14.01 | 13.54 | 13.68 | 1,013,707 | -0.55(-3.86%) |
Dec 31, 2015 | 14.51 | 14.23 | 14.23 | 14.23 | 699,420 | -0.29(-2.03%) |
Dec 30, 2015 | 14.70 | 14.75 | 14.51 | 14.52 | 351,369 | -0.20(-1.33%) |
Dec 29, 2015 | 14.51 | 14.73 | 14.47 | 14.72 | 359,074 | +0.25(+1.74%) |
Dec 28, 2015 | 14.45 | 14.49 | 14.29 | 14.47 | 335,866 | -0.01(-0.09%) |
Dec 24, 2015 | 14.44 | 14.48 | 14.48 | 14.48 | 161,781 | +0.04(+0.27%) |
Dec 23, 2015 | 14.22 | 14.46 | 14.15 | 14.44 | 393,421 | +0.28(+1.96%) |
Dec 22, 2015 | 14.24 | 14.32 | 14.09 | 14.17 | 514,709 | -0.06(-0.41%) |
Dec 21, 2015 | 14.26 | 14.38 | 14.13 | 14.22 | 801,825 | +0.00(+0.00%) |
Dec 18, 2015 | 14.57 | 14.68 | 14.13 | 14.22 | 1,920,565 | -0.37(-2.52%) |
Dec 17, 2015 | 14.28 | 14.78 | 13.87 | 14.59 | 1,466,153 | -0.03(-0.18%) |
Dec 16, 2015 | 14.56 | 14.70 | 14.29 | 14.62 | 879,514 | +0.11(+0.76%) |
Dec 15, 2015 | 14.52 | 14.67 | 14.42 | 14.51 | 810,759 | +0.14(+0.99%) |
Dec 14, 2015 | 14.48 | 14.57 | 14.19 | 14.37 | 693,427 | -0.11(-0.76%) |
Dec 11, 2015 | 14.56 | 14.68 | 14.43 | 14.48 | 702,383 | -0.16(-1.10%) |
Dec 10, 2015 | 14.55 | 14.68 | 14.44 | 14.64 | 593,850 | +0.08(+0.58%) |
Dec 09, 2015 | 14.58 | 14.88 | 14.48 | 14.55 | 643,137 | -0.08(-0.57%) |
Dec 08, 2015 | 14.64 | 14.79 | 14.61 | 14.64 | 553,354 | -0.08(-0.57%) |
Dec 07, 2015 | 14.90 | 14.93 | 14.69 | 14.72 | 591,909 | -0.22(-1.47%) |
Dec 04, 2015 | 14.83 | 15.03 | 14.73 | 14.94 | 381,151 | +0.10(+0.70%) |
Dec 03, 2015 | 15.17 | 15.17 | 14.82 | 14.84 | 584,071 | -0.19(-1.29%) |
Dec 02, 2015 | 15.27 | 15.45 | 15.02 | 15.03 | 473,649 | -0.45(-2.92%) |
Dec 01, 2015 | 15.31 | 15.59 | 15.26 | 15.48 | 690,766 | +0.23(+1.53%) |
Nov 30, 2015 | 15.39 | 15.48 | 15.22 | 15.25 | 819,085 | -0.09(-0.59%) |
Nov 27, 2015 | 15.37 | 15.48 | 15.28 | 15.34 | 175,746 | -0.03(-0.21%) |
Nov 25, 2015 | 15.21 | 15.37 | 15.37 | 15.37 | 309,783 | +0.19(+1.23%) |
Nov 24, 2015 | 14.98 | 15.19 | 14.91 | 15.19 | 586,743 | +0.11(+0.73%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.08 | 614,323 | +0.12(+0.82%) |
Nov 20, 2015 | 15.03 | 15.03 | 14.92 | 14.95 | 835,016 | -0.02(-0.13%) |
Nov 19, 2015 | 15.21 | 15.21 | 14.93 | 14.97 | 860,569 | -0.23(-1.53%) |
Nov 18, 2015 | 15.06 | 15.21 | 14.93 | 15.21 | 909,867 | +0.15(+0.99%) |
Nov 17, 2015 | 15.30 | 15.39 | 15.06 | 15.06 | 519,900 | -0.25(-1.60%) |
Nov 16, 2015 | 15.26 | 15.32 | 15.17 | 15.30 | 495,440 | +0.04(+0.25%) |
Nov 13, 2015 | 15.66 | 15.78 | 15.24 | 15.26 | 474,482 | -0.43(-2.76%) |
Nov 12, 2015 | 15.91 | 15.96 | 15.67 | 15.70 | 544,689 | -0.28(-1.74%) |
Nov 11, 2015 | 15.97 | 16.05 | 15.88 | 15.97 | 517,731 | +0.05(+0.32%) |
Nov 10, 2015 | 15.70 | 15.95 | 15.70 | 15.92 | 433,625 | +0.21(+1.32%) |
Nov 09, 2015 | 15.88 | 16.00 | 15.57 | 15.72 | 535,868 | -0.27(-1.70%) |
Nov 06, 2015 | 15.94 | 16.01 | 15.78 | 15.99 | 488,699 | -0.14(-0.88%) |
Nov 05, 2015 | 16.01 | 16.19 | 15.81 | 16.13 | 550,683 | +0.09(+0.56%) |
Nov 04, 2015 | 15.77 | 16.08 | 15.66 | 16.04 | 636,966 | +0.26(+1.68%) |
Nov 03, 2015 | 15.84 | 15.88 | 15.66 | 15.77 | 344,904 | -0.12(-0.73%) |