Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.81 | 11.34 | 10.52 | 11.31 | 91,149 | +0.52(+4.82%) |
Jan 28, 2016 | 10.76 | 10.88 | 10.51 | 10.79 | 51,521 | +0.17(+1.60%) |
Jan 27, 2016 | 10.83 | 10.96 | 10.59 | 10.62 | 52,404 | -0.32(-2.93%) |
Jan 26, 2016 | 10.76 | 10.98 | 10.63 | 10.94 | 64,544 | +0.23(+2.15%) |
Jan 25, 2016 | 11.25 | 11.25 | 10.65 | 10.71 | 78,336 | -0.61(-5.39%) |
Jan 22, 2016 | 11.59 | 11.68 | 11.24 | 11.32 | 70,554 | -0.03(-0.26%) |
Jan 21, 2016 | 11.36 | 11.62 | 11.20 | 11.35 | 119,824 | +0.00(+0.00%) |
Jan 20, 2016 | 10.91 | 11.47 | 10.66 | 11.35 | 103,851 | +0.25(+2.25%) |
Jan 19, 2016 | 11.43 | 11.50 | 10.85 | 11.10 | 68,818 | -0.16(-1.42%) |
Jan 15, 2016 | 11.09 | 11.26 | 11.26 | 11.26 | 142,900 | -0.17(-1.49%) |
Jan 14, 2016 | 11.31 | 11.49 | 10.91 | 11.43 | 121,756 | +0.14(+1.24%) |
Jan 13, 2016 | 11.82 | 11.92 | 11.06 | 11.29 | 138,670 | -0.53(-4.48%) |
Jan 12, 2016 | 12.28 | 12.28 | 11.66 | 11.82 | 92,640 | -0.30(-2.48%) |
Jan 11, 2016 | 12.25 | 12.35 | 12.03 | 12.12 | 133,009 | +0.02(+0.17%) |
Jan 08, 2016 | 12.25 | 12.39 | 12.03 | 12.10 | 119,165 | -0.02(-0.17%) |
Jan 07, 2016 | 12.27 | 12.30 | 11.95 | 12.12 | 109,176 | -0.40(-3.19%) |
Jan 06, 2016 | 13.25 | 13.25 | 12.50 | 12.52 | 141,301 | -0.97(-7.19%) |
Jan 05, 2016 | 13.53 | 13.69 | 12.72 | 13.49 | 232,968 | -0.05(-0.37%) |
Jan 04, 2016 | 14.10 | 14.37 | 13.14 | 13.54 | 312,552 | -1.26(-8.51%) |
Dec 31, 2015 | 14.78 | 14.80 | 14.80 | 14.80 | 314,400 | +0.00(+0.00%) |
Dec 30, 2015 | 15.11 | 15.26 | 14.66 | 14.80 | 55,293 | -0.34(-2.25%) |
Dec 29, 2015 | 14.90 | 15.16 | 14.71 | 15.14 | 35,218 | +0.30(+2.02%) |
Dec 28, 2015 | 15.34 | 15.34 | 14.71 | 14.84 | 56,524 | -0.48(-3.13%) |
Dec 24, 2015 | 14.65 | 15.32 | 15.32 | 15.32 | 130,400 | +0.81(+5.58%) |
Dec 23, 2015 | 13.90 | 14.57 | 13.90 | 14.51 | 72,016 | +0.53(+3.79%) |
Dec 22, 2015 | 14.05 | 14.11 | 13.66 | 13.98 | 144,021 | -0.03(-0.21%) |
Dec 21, 2015 | 14.25 | 14.25 | 13.94 | 14.01 | 42,500 | -0.15(-1.06%) |
Dec 18, 2015 | 13.84 | 14.32 | 13.62 | 14.16 | 150,898 | +0.22(+1.58%) |
Dec 17, 2015 | 14.30 | 14.37 | 13.90 | 13.94 | 64,973 | -0.36(-2.52%) |
Dec 16, 2015 | 14.11 | 14.35 | 13.84 | 14.30 | 98,988 | +0.24(+1.71%) |
Dec 15, 2015 | 14.06 | 14.12 | 13.85 | 14.06 | 59,522 | +0.20(+1.44%) |
Dec 14, 2015 | 13.82 | 13.96 | 13.71 | 13.86 | 104,552 | +0.10(+0.73%) |
Dec 11, 2015 | 13.96 | 14.08 | 13.72 | 13.76 | 64,514 | -0.39(-2.76%) |
Dec 10, 2015 | 14.06 | 14.19 | 14.00 | 14.15 | 57,448 | +0.02(+0.14%) |
Dec 09, 2015 | 14.30 | 14.47 | 14.00 | 14.13 | 92,005 | -0.18(-1.26%) |
Dec 08, 2015 | 14.36 | 14.89 | 14.17 | 14.31 | 165,260 | +0.05(+0.35%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.14 | 14.26 | 127,955 | -0.16(-1.11%) |
Dec 04, 2015 | 14.41 | 14.49 | 14.34 | 14.42 | 63,304 | +0.00(+0.00%) |
Dec 03, 2015 | 14.75 | 14.75 | 14.35 | 14.42 | 102,477 | -0.23(-1.57%) |
Dec 02, 2015 | 14.74 | 14.96 | 14.63 | 14.65 | 53,564 | -0.08(-0.54%) |
Dec 01, 2015 | 14.65 | 14.90 | 14.35 | 14.73 | 100,666 | +0.10(+0.68%) |
Nov 30, 2015 | 14.98 | 14.99 | 14.61 | 14.63 | 79,479 | -0.12(-0.81%) |
Nov 27, 2015 | 14.72 | 14.87 | 14.50 | 14.75 | 25,736 | +0.00(+0.00%) |
Nov 25, 2015 | 13.92 | 14.75 | 14.75 | 14.75 | 200,700 | +0.81(+5.81%) |
Nov 24, 2015 | 13.64 | 13.95 | 13.48 | 13.94 | 81,215 | +0.30(+2.20%) |
Nov 23, 2015 | 13.56 | 13.74 | 13.28 | 13.64 | 45,566 | -0.04(-0.29%) |
Nov 20, 2015 | 13.55 | 13.73 | 13.45 | 13.68 | 87,671 | +0.19(+1.41%) |
Nov 19, 2015 | 13.36 | 13.75 | 13.27 | 13.49 | 79,994 | +0.07(+0.52%) |
Nov 18, 2015 | 12.90 | 13.43 | 12.90 | 13.42 | 60,267 | +0.47(+3.63%) |
Nov 17, 2015 | 13.00 | 13.15 | 12.89 | 12.95 | 166,928 | -0.05(-0.38%) |
Nov 16, 2015 | 12.85 | 13.00 | 12.77 | 13.00 | 67,448 | +0.11(+0.85%) |
Nov 13, 2015 | 13.09 | 13.23 | 12.86 | 12.89 | 48,805 | -0.26(-1.98%) |
Nov 12, 2015 | 13.31 | 13.38 | 13.06 | 13.15 | 57,524 | -0.31(-2.30%) |
Nov 11, 2015 | 13.55 | 13.60 | 13.33 | 13.46 | 59,264 | -0.09(-0.66%) |
Nov 10, 2015 | 13.60 | 13.74 | 13.46 | 13.55 | 98,500 | -0.05(-0.37%) |
Nov 09, 2015 | 13.94 | 13.94 | 13.52 | 13.60 | 114,583 | -0.18(-1.31%) |
Nov 06, 2015 | 13.41 | 13.91 | 13.36 | 13.78 | 307,359 | +0.31(+2.30%) |
Nov 05, 2015 | 13.12 | 13.59 | 13.00 | 13.47 | 154,666 | +0.37(+2.82%) |
Nov 04, 2015 | 13.08 | 13.15 | 12.90 | 13.10 | 131,805 | +0.24(+1.87%) |
Nov 03, 2015 | 12.85 | 13.15 | 12.64 | 12.86 | 222,603 | +0.06(+0.47%) |