Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.33 | 12.57 | 12.31 | 12.56 | 219,832 | +0.25(+2.07%) |
Jan 28, 2016 | 12.14 | 12.40 | 12.10 | 12.31 | 506,031 | +0.38(+3.17%) |
Jan 27, 2016 | 12.19 | 12.19 | 11.82 | 11.93 | 467,800 | -0.29(-2.37%) |
Jan 26, 2016 | 12.58 | 12.64 | 11.94 | 12.22 | 452,481 | -0.33(-2.66%) |
Jan 25, 2016 | 13.00 | 13.00 | 12.41 | 12.55 | 219,452 | -0.47(-3.64%) |
Jan 22, 2016 | 13.15 | 13.19 | 12.78 | 13.03 | 190,247 | +0.05(+0.41%) |
Jan 21, 2016 | 12.67 | 13.26 | 12.47 | 12.98 | 289,893 | +0.30(+2.36%) |
Jan 20, 2016 | 12.78 | 12.98 | 12.04 | 12.68 | 600,745 | -0.22(-1.70%) |
Jan 19, 2016 | 13.28 | 13.28 | 12.75 | 12.90 | 344,707 | -0.30(-2.26%) |
Jan 15, 2016 | 12.88 | 13.20 | 13.20 | 13.20 | 249,094 | +0.04(+0.27%) |
Jan 14, 2016 | 13.34 | 13.43 | 13.08 | 13.16 | 633,386 | -0.22(-1.64%) |
Jan 13, 2016 | 13.56 | 13.66 | 13.11 | 13.38 | 600,117 | -0.18(-1.30%) |
Jan 12, 2016 | 13.72 | 13.78 | 13.35 | 13.56 | 212,385 | -0.04(-0.32%) |
Jan 11, 2016 | 13.59 | 13.79 | 13.28 | 13.60 | 348,664 | +0.10(+0.72%) |
Jan 08, 2016 | 13.53 | 13.68 | 13.19 | 13.50 | 453,730 | -0.08(-0.58%) |
Jan 07, 2016 | 13.51 | 13.70 | 13.19 | 13.58 | 436,170 | -0.18(-1.28%) |
Jan 06, 2016 | 13.50 | 13.94 | 13.43 | 13.76 | 275,063 | -0.03(-0.19%) |
Jan 05, 2016 | 13.54 | 13.86 | 13.39 | 13.79 | 249,496 | +0.25(+1.82%) |
Jan 04, 2016 | 13.72 | 14.05 | 13.28 | 13.54 | 379,020 | -0.20(-1.47%) |
Dec 31, 2015 | 13.72 | 13.74 | 13.74 | 13.74 | 228,393 | +0.00(+0.00%) |
Dec 30, 2015 | 13.94 | 14.07 | 13.68 | 13.74 | 99,492 | -0.23(-1.64%) |
Dec 29, 2015 | 13.91 | 14.02 | 13.71 | 13.97 | 105,310 | +0.12(+0.89%) |
Dec 28, 2015 | 13.90 | 13.90 | 13.55 | 13.85 | 106,153 | -0.09(-0.63%) |
Dec 24, 2015 | 13.74 | 13.94 | 13.94 | 13.94 | 73,022 | +0.26(+1.93%) |
Dec 23, 2015 | 13.89 | 13.93 | 13.50 | 13.67 | 113,790 | -0.13(-0.96%) |
Dec 22, 2015 | 13.43 | 13.88 | 13.43 | 13.80 | 145,155 | +0.38(+2.82%) |
Dec 21, 2015 | 13.41 | 13.51 | 13.15 | 13.43 | 238,351 | +0.15(+1.13%) |
Dec 18, 2015 | 13.63 | 13.88 | 13.24 | 13.28 | 636,893 | -0.35(-2.58%) |
Dec 17, 2015 | 13.79 | 13.85 | 13.56 | 13.63 | 160,644 | -0.18(-1.34%) |
Dec 16, 2015 | 13.73 | 13.94 | 13.59 | 13.81 | 211,937 | +0.11(+0.83%) |
Dec 15, 2015 | 13.51 | 14.06 | 13.39 | 13.70 | 354,008 | +0.29(+2.16%) |
Dec 14, 2015 | 13.79 | 14.02 | 13.39 | 13.41 | 297,538 | -0.36(-2.62%) |
Dec 11, 2015 | 13.74 | 13.98 | 13.39 | 13.77 | 389,670 | -0.13(-0.95%) |
Dec 10, 2015 | 13.90 | 14.15 | 13.89 | 13.90 | 259,824 | -0.07(-0.50%) |
Dec 09, 2015 | 13.95 | 14.23 | 13.86 | 13.97 | 353,215 | -0.04(-0.25%) |
Dec 08, 2015 | 13.88 | 14.07 | 13.85 | 14.01 | 276,670 | -0.05(-0.37%) |
Dec 07, 2015 | 13.88 | 14.24 | 13.67 | 14.06 | 336,811 | +0.11(+0.76%) |
Dec 04, 2015 | 13.86 | 14.06 | 13.50 | 13.95 | 288,726 | +0.09(+0.63%) |
Dec 03, 2015 | 14.02 | 14.20 | 13.72 | 13.86 | 497,320 | -0.30(-2.11%) |
Dec 02, 2015 | 14.05 | 14.54 | 14.01 | 14.16 | 460,956 | +0.13(+0.94%) |
Dec 01, 2015 | 14.15 | 14.15 | 13.94 | 14.03 | 607,336 | +0.13(+0.95%) |
Nov 30, 2015 | 13.91 | 14.08 | 13.79 | 13.90 | 313,046 | +0.00(+0.00%) |
Nov 27, 2015 | 13.83 | 13.99 | 13.74 | 13.90 | 77,453 | +0.01(+0.06%) |
Nov 25, 2015 | 13.66 | 13.89 | 13.89 | 13.89 | 166,177 | +0.22(+1.61%) |
Nov 24, 2015 | 13.66 | 13.99 | 13.57 | 13.67 | 247,280 | -0.22(-1.58%) |
Nov 23, 2015 | 13.98 | 14.15 | 13.77 | 13.89 | 248,159 | -0.13(-0.94%) |
Nov 20, 2015 | 14.07 | 14.15 | 13.90 | 14.02 | 210,968 | +0.00(+0.00%) |
Nov 19, 2015 | 14.12 | 14.17 | 13.64 | 14.02 | 247,868 | -0.10(-0.68%) |
Nov 18, 2015 | 14.04 | 14.20 | 13.95 | 14.12 | 215,346 | +0.03(+0.19%) |
Nov 17, 2015 | 13.94 | 14.27 | 13.85 | 14.09 | 251,144 | +0.14(+1.01%) |
Nov 16, 2015 | 14.15 | 14.15 | 13.09 | 13.95 | 489,992 | -0.18(-1.25%) |
Nov 13, 2015 | 14.83 | 15.24 | 14.08 | 14.13 | 1,364,944 | +0.91(+6.92%) |
Nov 12, 2015 | 13.32 | 13.34 | 13.13 | 13.21 | 203,995 | -0.09(-0.66%) |
Nov 11, 2015 | 13.25 | 13.42 | 13.08 | 13.30 | 123,769 | +0.11(+0.80%) |
Nov 10, 2015 | 13.12 | 13.36 | 12.84 | 13.20 | 264,572 | +0.02(+0.13%) |
Nov 09, 2015 | 13.45 | 13.45 | 12.75 | 13.18 | 454,582 | -0.33(-2.41%) |
Nov 06, 2015 | 13.86 | 14.00 | 13.43 | 13.50 | 442,333 | -0.30(-2.17%) |
Nov 05, 2015 | 13.98 | 14.07 | 13.72 | 13.80 | 114,390 | -0.17(-1.20%) |
Nov 04, 2015 | 14.16 | 14.45 | 13.76 | 13.97 | 261,201 | -0.12(-0.87%) |
Nov 03, 2015 | 14.30 | 14.51 | 13.99 | 14.09 | 721,598 | -0.20(-1.41%) |