Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.62 | 13.82 | 12.48 | 13.82 | 431,227 | +1.23(+9.77%) |
Jan 28, 2016 | 12.32 | 12.64 | 12.21 | 12.59 | 114,578 | +0.41(+3.37%) |
Jan 27, 2016 | 12.53 | 12.73 | 12.06 | 12.18 | 187,535 | -0.43(-3.41%) |
Jan 26, 2016 | 12.10 | 12.78 | 11.00 | 12.61 | 129,116 | +0.54(+4.47%) |
Jan 25, 2016 | 12.42 | 12.49 | 11.91 | 12.07 | 112,120 | -0.31(-2.50%) |
Jan 22, 2016 | 12.35 | 12.43 | 12.00 | 12.38 | 181,256 | +0.13(+1.06%) |
Jan 21, 2016 | 12.13 | 12.52 | 11.01 | 12.25 | 187,329 | +0.23(+1.91%) |
Jan 20, 2016 | 11.92 | 12.14 | 11.56 | 12.02 | 168,278 | -0.03(-0.25%) |
Jan 19, 2016 | 12.49 | 12.49 | 11.78 | 12.05 | 200,514 | -0.24(-1.95%) |
Jan 15, 2016 | 12.20 | 12.29 | 12.29 | 12.29 | 156,100 | -0.27(-2.15%) |
Jan 14, 2016 | 12.71 | 12.86 | 12.55 | 12.56 | 109,531 | -0.16(-1.26%) |
Jan 13, 2016 | 13.73 | 13.82 | 11.89 | 12.72 | 160,165 | -1.00(-7.29%) |
Jan 12, 2016 | 13.27 | 13.73 | 13.22 | 13.72 | 268,333 | +0.46(+3.47%) |
Jan 11, 2016 | 13.07 | 13.38 | 12.91 | 13.26 | 239,734 | +0.31(+2.39%) |
Jan 08, 2016 | 13.21 | 13.27 | 12.86 | 12.95 | 460,115 | -0.26(-1.97%) |
Jan 07, 2016 | 13.56 | 13.68 | 13.11 | 13.21 | 181,849 | -0.60(-4.34%) |
Jan 06, 2016 | 13.37 | 13.90 | 13.34 | 13.81 | 270,188 | +0.05(+0.36%) |
Jan 05, 2016 | 13.28 | 13.77 | 13.26 | 13.76 | 143,765 | +0.58(+4.40%) |
Jan 04, 2016 | 13.42 | 13.68 | 13.08 | 13.18 | 385,174 | -0.42(-3.09%) |
Dec 31, 2015 | 13.90 | 13.60 | 13.60 | 13.60 | 180,100 | -0.39(-2.79%) |
Dec 30, 2015 | 14.15 | 14.49 | 13.74 | 13.99 | 114,390 | -0.10(-0.71%) |
Dec 29, 2015 | 13.71 | 14.12 | 13.65 | 14.09 | 113,294 | +0.52(+3.83%) |
Dec 28, 2015 | 13.63 | 13.65 | 13.19 | 13.57 | 179,549 | -0.08(-0.59%) |
Dec 24, 2015 | 14.46 | 13.65 | 13.65 | 13.65 | 103,000 | -0.88(-6.06%) |
Dec 23, 2015 | 14.27 | 14.73 | 14.19 | 14.53 | 235,477 | +0.23(+1.61%) |
Dec 22, 2015 | 14.03 | 14.65 | 13.84 | 14.30 | 219,545 | +0.34(+2.44%) |
Dec 21, 2015 | 14.35 | 14.97 | 13.78 | 13.96 | 231,374 | -0.35(-2.45%) |
Dec 18, 2015 | 14.23 | 14.53 | 13.96 | 14.31 | 601,963 | -0.03(-0.21%) |
Dec 17, 2015 | 15.09 | 15.09 | 14.27 | 14.34 | 223,253 | -0.66(-4.40%) |
Dec 16, 2015 | 15.36 | 15.42 | 14.71 | 15.00 | 215,752 | -0.36(-2.34%) |
Dec 15, 2015 | 15.26 | 15.49 | 15.16 | 15.36 | 176,783 | +0.19(+1.25%) |
Dec 14, 2015 | 15.65 | 15.71 | 14.92 | 15.17 | 221,877 | -0.54(-3.44%) |
Dec 11, 2015 | 15.78 | 16.31 | 15.67 | 15.71 | 297,610 | -0.59(-3.62%) |
Dec 10, 2015 | 16.38 | 16.57 | 15.75 | 16.30 | 231,497 | -0.10(-0.61%) |
Dec 09, 2015 | 17.92 | 17.92 | 16.21 | 16.40 | 347,367 | -1.66(-9.19%) |
Dec 08, 2015 | 16.50 | 18.24 | 16.09 | 18.06 | 278,863 | +1.97(+12.24%) |
Dec 07, 2015 | 15.65 | 16.35 | 15.65 | 16.09 | 194,104 | +0.20(+1.26%) |
Dec 04, 2015 | 15.36 | 15.94 | 15.36 | 15.89 | 126,188 | +0.49(+3.18%) |
Dec 03, 2015 | 16.05 | 16.14 | 15.33 | 15.40 | 228,122 | -0.68(-4.23%) |
Dec 02, 2015 | 16.01 | 16.47 | 15.90 | 16.08 | 170,118 | +0.12(+0.75%) |
Dec 01, 2015 | 15.92 | 16.09 | 15.71 | 15.96 | 188,249 | +0.17(+1.08%) |
Nov 30, 2015 | 16.45 | 16.45 | 15.57 | 15.79 | 250,154 | -0.56(-3.43%) |
Nov 27, 2015 | 16.23 | 16.44 | 16.22 | 16.35 | 55,094 | +0.00(+0.00%) |
Nov 25, 2015 | 16.20 | 16.35 | 16.35 | 16.35 | 145,200 | +0.21(+1.30%) |
Nov 24, 2015 | 15.77 | 16.16 | 15.65 | 16.14 | 128,106 | +0.28(+1.77%) |
Nov 23, 2015 | 15.93 | 16.09 | 15.73 | 15.86 | 143,656 | -0.03(-0.19%) |
Nov 20, 2015 | 15.54 | 16.04 | 15.54 | 15.89 | 220,040 | +0.34(+2.19%) |
Nov 19, 2015 | 15.70 | 15.90 | 15.38 | 15.55 | 134,045 | -0.22(-1.40%) |
Nov 18, 2015 | 15.67 | 15.83 | 14.99 | 15.77 | 360,049 | +0.21(+1.35%) |
Nov 17, 2015 | 15.28 | 15.71 | 15.17 | 15.56 | 317,550 | +0.35(+2.30%) |
Nov 16, 2015 | 15.28 | 15.32 | 14.72 | 15.21 | 247,357 | -0.15(-0.98%) |
Nov 13, 2015 | 15.00 | 15.54 | 14.97 | 15.36 | 144,359 | +0.23(+1.52%) |
Nov 12, 2015 | 15.61 | 15.69 | 15.10 | 15.13 | 120,816 | -0.62(-3.94%) |
Nov 11, 2015 | 16.00 | 16.11 | 15.75 | 15.75 | 118,830 | -0.13(-0.82%) |
Nov 10, 2015 | 15.35 | 15.96 | 15.26 | 15.88 | 157,356 | +0.44(+2.85%) |
Nov 09, 2015 | 15.52 | 15.64 | 15.30 | 15.44 | 153,679 | -0.18(-1.15%) |
Nov 06, 2015 | 15.34 | 15.66 | 14.96 | 15.62 | 320,096 | +0.10(+0.64%) |
Nov 05, 2015 | 15.10 | 15.66 | 14.97 | 15.52 | 192,377 | +0.47(+3.12%) |
Nov 04, 2015 | 15.29 | 15.43 | 14.48 | 15.05 | 493,838 | -0.36(-2.34%) |
Nov 03, 2015 | 16.57 | 16.57 | 15.36 | 15.41 | 401,181 | -1.09(-6.61%) |