Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.89 | 12.20 | 11.60 | 12.05 | 576,951 | +0.16(+1.35%) |
Jan 28, 2016 | 11.86 | 12.18 | 11.71 | 11.89 | 341,425 | +0.12(+1.02%) |
Jan 27, 2016 | 12.02 | 12.10 | 11.71 | 11.77 | 270,567 | -0.23(-1.92%) |
Jan 26, 2016 | 12.21 | 12.38 | 11.81 | 12.00 | 311,665 | -0.12(-0.99%) |
Jan 25, 2016 | 12.21 | 12.49 | 12.06 | 12.12 | 283,869 | -0.13(-1.06%) |
Jan 22, 2016 | 12.41 | 12.70 | 12.16 | 12.25 | 258,050 | -0.02(-0.16%) |
Jan 21, 2016 | 12.53 | 12.76 | 12.11 | 12.27 | 235,996 | -0.25(-2.00%) |
Jan 20, 2016 | 11.85 | 12.77 | 11.71 | 12.52 | 270,629 | +0.50(+4.16%) |
Jan 19, 2016 | 12.35 | 12.54 | 11.89 | 12.02 | 320,571 | -0.27(-2.20%) |
Jan 15, 2016 | 12.10 | 12.29 | 12.29 | 12.29 | 197,900 | -0.20(-1.60%) |
Jan 14, 2016 | 12.51 | 12.73 | 12.05 | 12.49 | 229,397 | +0.23(+1.88%) |
Jan 13, 2016 | 12.52 | 12.84 | 12.21 | 12.26 | 318,326 | -0.17(-1.37%) |
Jan 12, 2016 | 12.44 | 12.59 | 12.15 | 12.43 | 187,698 | +0.15(+1.22%) |
Jan 11, 2016 | 12.98 | 12.98 | 12.11 | 12.28 | 190,623 | -0.65(-5.03%) |
Jan 08, 2016 | 13.29 | 13.57 | 12.93 | 12.93 | 221,470 | -0.27(-2.05%) |
Jan 07, 2016 | 13.62 | 13.67 | 13.20 | 13.20 | 188,222 | -0.69(-4.97%) |
Jan 06, 2016 | 13.71 | 14.10 | 13.68 | 13.89 | 227,185 | +0.00(+0.00%) |
Jan 05, 2016 | 13.78 | 14.14 | 13.74 | 13.89 | 346,990 | +0.19(+1.39%) |
Jan 04, 2016 | 14.05 | 14.18 | 13.68 | 13.70 | 262,035 | -0.53(-3.72%) |
Dec 31, 2015 | 14.31 | 14.23 | 14.23 | 14.23 | 235,100 | -0.10(-0.70%) |
Dec 30, 2015 | 14.27 | 14.45 | 14.12 | 14.33 | 319,442 | +0.03(+0.21%) |
Dec 29, 2015 | 14.26 | 14.43 | 14.11 | 14.30 | 211,646 | +0.13(+0.92%) |
Dec 28, 2015 | 14.44 | 14.44 | 14.07 | 14.17 | 115,466 | -0.12(-0.84%) |
Dec 24, 2015 | 14.46 | 14.29 | 14.29 | 14.29 | 91,800 | -0.17(-1.18%) |
Dec 23, 2015 | 14.49 | 14.52 | 14.40 | 14.46 | 96,499 | +0.05(+0.35%) |
Dec 22, 2015 | 14.48 | 14.48 | 14.14 | 14.41 | 160,195 | +0.09(+0.63%) |
Dec 21, 2015 | 14.39 | 14.39 | 14.15 | 14.32 | 172,951 | +0.12(+0.85%) |
Dec 18, 2015 | 14.10 | 14.41 | 14.01 | 14.20 | 806,851 | +0.01(+0.07%) |
Dec 17, 2015 | 14.33 | 14.45 | 14.02 | 14.19 | 214,386 | -0.13(-0.91%) |
Dec 16, 2015 | 14.33 | 14.39 | 14.01 | 14.32 | 217,739 | +0.02(+0.14%) |
Dec 15, 2015 | 14.44 | 14.59 | 14.20 | 14.30 | 219,909 | -0.01(-0.07%) |
Dec 14, 2015 | 14.12 | 14.47 | 14.12 | 14.31 | 252,586 | +0.24(+1.71%) |
Dec 11, 2015 | 14.01 | 14.50 | 13.82 | 14.07 | 239,289 | -0.24(-1.68%) |
Dec 10, 2015 | 14.90 | 14.93 | 14.17 | 14.31 | 253,849 | +0.03(+0.21%) |
Dec 09, 2015 | 14.74 | 14.74 | 14.09 | 14.28 | 291,120 | -0.19(-1.31%) |
Dec 08, 2015 | 14.34 | 14.68 | 14.34 | 14.47 | 255,423 | -0.06(-0.41%) |
Dec 07, 2015 | 14.90 | 14.99 | 14.33 | 14.53 | 168,902 | -0.39(-2.61%) |
Dec 04, 2015 | 15.17 | 15.36 | 14.82 | 14.92 | 332,072 | -0.25(-1.65%) |
Dec 03, 2015 | 15.45 | 15.84 | 15.05 | 15.17 | 213,469 | -0.19(-1.24%) |
Dec 02, 2015 | 15.44 | 15.66 | 15.28 | 15.36 | 230,285 | -0.13(-0.84%) |
Dec 01, 2015 | 15.54 | 15.69 | 15.05 | 15.49 | 197,072 | +0.14(+0.91%) |
Nov 30, 2015 | 15.55 | 15.69 | 15.02 | 15.35 | 336,019 | -0.12(-0.78%) |
Nov 27, 2015 | 14.86 | 15.50 | 14.72 | 15.47 | 239,585 | +0.62(+4.18%) |
Nov 25, 2015 | 14.30 | 14.85 | 14.85 | 14.85 | 296,300 | +0.55(+3.85%) |
Nov 24, 2015 | 14.23 | 14.42 | 14.02 | 14.30 | 232,169 | +0.01(+0.07%) |
Nov 23, 2015 | 14.25 | 14.54 | 14.25 | 14.29 | 305,027 | -0.01(-0.07%) |
Nov 20, 2015 | 14.49 | 14.67 | 14.13 | 14.30 | 252,823 | -0.09(-0.63%) |
Nov 19, 2015 | 14.72 | 14.79 | 14.28 | 14.39 | 120,080 | -0.36(-2.44%) |
Nov 18, 2015 | 14.22 | 14.81 | 14.12 | 14.75 | 232,421 | +0.57(+4.02%) |
Nov 17, 2015 | 13.82 | 14.24 | 13.61 | 14.18 | 215,180 | +0.38(+2.75%) |
Nov 16, 2015 | 13.83 | 14.00 | 13.21 | 13.80 | 241,576 | -0.10(-0.72%) |
Nov 13, 2015 | 12.14 | 13.96 | 12.08 | 13.90 | 507,241 | +1.64(+13.38%) |
Nov 12, 2015 | 12.47 | 12.62 | 12.20 | 12.26 | 177,910 | -0.30(-2.39%) |
Nov 11, 2015 | 12.87 | 13.06 | 12.52 | 12.56 | 163,364 | -0.29(-2.26%) |
Nov 10, 2015 | 12.61 | 13.01 | 12.37 | 12.85 | 232,636 | +0.18(+1.42%) |
Nov 09, 2015 | 12.92 | 13.07 | 12.54 | 12.67 | 131,064 | -0.25(-1.93%) |
Nov 06, 2015 | 12.57 | 12.97 | 12.28 | 12.92 | 143,648 | +0.36(+2.87%) |
Nov 05, 2015 | 12.90 | 12.90 | 12.47 | 12.56 | 136,259 | -0.34(-2.64%) |
Nov 04, 2015 | 12.42 | 12.99 | 12.24 | 12.90 | 230,956 | +0.53(+4.28%) |
Nov 03, 2015 | 12.46 | 12.74 | 12.29 | 12.37 | 121,684 | -0.16(-1.28%) |