Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.03 | 12.48 | 11.96 | 12.47 | 284,469 | +0.52(+4.35%) |
Jan 28, 2016 | 12.10 | 12.20 | 11.86 | 11.95 | 137,891 | +0.01(+0.12%) |
Jan 27, 2016 | 11.92 | 12.21 | 11.86 | 11.94 | 258,801 | -0.07(-0.57%) |
Jan 26, 2016 | 11.84 | 12.06 | 11.84 | 12.00 | 172,741 | +0.19(+1.62%) |
Jan 25, 2016 | 12.02 | 12.02 | 11.75 | 11.81 | 313,117 | -0.22(-1.83%) |
Jan 22, 2016 | 11.98 | 12.14 | 11.82 | 12.03 | 241,195 | +0.27(+2.29%) |
Jan 21, 2016 | 11.59 | 11.96 | 11.57 | 11.76 | 397,976 | +0.18(+1.52%) |
Jan 20, 2016 | 11.73 | 11.73 | 11.23 | 11.59 | 777,599 | -0.37(-3.12%) |
Jan 19, 2016 | 12.05 | 12.16 | 11.81 | 11.96 | 255,329 | +0.09(+0.74%) |
Jan 15, 2016 | 12.10 | 11.87 | 11.87 | 11.87 | 410,459 | -0.54(-4.38%) |
Jan 14, 2016 | 12.46 | 12.60 | 12.18 | 12.42 | 350,883 | +0.01(+0.12%) |
Jan 13, 2016 | 12.77 | 13.38 | 12.30 | 12.40 | 523,251 | -0.37(-2.92%) |
Jan 12, 2016 | 12.35 | 12.93 | 12.33 | 12.77 | 658,658 | +0.50(+4.07%) |
Jan 11, 2016 | 12.59 | 12.64 | 12.01 | 12.27 | 437,210 | -0.34(-2.72%) |
Jan 08, 2016 | 12.73 | 12.94 | 12.49 | 12.62 | 357,935 | -0.06(-0.46%) |
Jan 07, 2016 | 13.38 | 13.46 | 12.61 | 12.68 | 495,037 | -0.89(-6.58%) |
Jan 06, 2016 | 13.85 | 13.96 | 13.55 | 13.57 | 212,573 | -0.43(-3.05%) |
Jan 05, 2016 | 13.98 | 14.09 | 13.80 | 13.99 | 124,037 | +0.04(+0.28%) |
Jan 04, 2016 | 13.96 | 14.02 | 13.73 | 13.96 | 302,254 | -0.35(-2.43%) |
Dec 31, 2015 | 14.29 | 14.30 | 14.30 | 14.30 | 292,339 | -0.08(-0.55%) |
Dec 30, 2015 | 14.37 | 14.57 | 14.30 | 14.38 | 313,840 | +0.01(+0.10%) |
Dec 29, 2015 | 14.26 | 14.43 | 14.12 | 14.37 | 296,779 | +0.22(+1.56%) |
Dec 28, 2015 | 13.43 | 14.19 | 13.43 | 14.15 | 387,112 | +0.18(+1.26%) |
Dec 24, 2015 | 13.74 | 13.97 | 13.97 | 13.97 | 554,283 | +0.28(+2.08%) |
Dec 23, 2015 | 13.70 | 13.77 | 13.56 | 13.69 | 192,793 | +0.08(+0.58%) |
Dec 22, 2015 | 13.60 | 13.74 | 13.41 | 13.61 | 264,776 | +0.05(+0.40%) |
Dec 21, 2015 | 13.81 | 13.96 | 13.40 | 13.55 | 339,805 | -0.28(-2.05%) |
Dec 18, 2015 | 14.26 | 14.36 | 13.74 | 13.84 | 746,591 | -0.53(-3.68%) |
Dec 17, 2015 | 14.76 | 14.78 | 14.31 | 14.37 | 154,993 | -0.31(-2.10%) |
Dec 16, 2015 | 14.35 | 14.70 | 14.28 | 14.68 | 296,148 | +0.35(+2.43%) |
Dec 15, 2015 | 13.77 | 14.33 | 13.77 | 14.33 | 320,819 | +0.49(+3.54%) |
Dec 14, 2015 | 13.70 | 14.21 | 13.66 | 13.84 | 446,908 | +0.13(+0.93%) |
Dec 11, 2015 | 14.22 | 14.36 | 13.63 | 13.71 | 219,638 | -0.73(-5.06%) |
Dec 10, 2015 | 14.45 | 14.61 | 14.40 | 14.44 | 179,267 | +0.03(+0.24%) |
Dec 09, 2015 | 14.51 | 14.66 | 14.39 | 14.41 | 132,207 | -0.00(-0.03%) |
Dec 08, 2015 | 14.38 | 14.61 | 14.35 | 14.41 | 143,387 | -0.11(-0.78%) |
Dec 07, 2015 | 14.53 | 14.56 | 14.46 | 14.52 | 133,803 | +0.00(+0.00%) |
Dec 04, 2015 | 14.21 | 14.58 | 14.11 | 14.52 | 113,027 | +0.30(+2.10%) |
Dec 03, 2015 | 14.54 | 14.68 | 14.16 | 14.23 | 207,967 | -0.31(-2.16%) |
Dec 02, 2015 | 14.65 | 14.71 | 14.41 | 14.54 | 159,962 | -0.08(-0.54%) |
Dec 01, 2015 | 14.57 | 14.71 | 14.34 | 14.62 | 192,754 | +0.15(+1.05%) |
Nov 30, 2015 | 14.78 | 14.78 | 14.35 | 14.47 | 302,173 | +0.04(+0.31%) |
Nov 27, 2015 | 14.36 | 14.50 | 14.24 | 14.42 | 123,968 | +0.01(+0.10%) |
Nov 25, 2015 | 14.25 | 14.41 | 14.41 | 14.41 | 174,832 | +0.21(+1.45%) |
Nov 24, 2015 | 13.82 | 14.26 | 13.67 | 14.20 | 217,580 | +0.27(+1.94%) |
Nov 23, 2015 | 13.77 | 14.02 | 13.77 | 13.93 | 296,161 | +0.18(+1.32%) |
Nov 20, 2015 | 13.58 | 13.89 | 13.50 | 13.75 | 379,833 | +0.26(+1.96%) |
Nov 19, 2015 | 13.58 | 13.84 | 13.37 | 13.48 | 272,733 | -0.11(-0.83%) |
Nov 18, 2015 | 13.52 | 13.66 | 13.38 | 13.60 | 262,410 | +0.13(+0.97%) |
Nov 17, 2015 | 13.73 | 13.73 | 13.36 | 13.47 | 198,023 | -0.25(-1.84%) |
Nov 16, 2015 | 13.61 | 13.75 | 13.47 | 13.72 | 115,676 | +0.14(+1.00%) |
Nov 13, 2015 | 13.69 | 13.93 | 13.53 | 13.58 | 101,726 | -0.20(-1.48%) |
Nov 12, 2015 | 14.21 | 14.27 | 13.75 | 13.79 | 171,646 | -0.48(-3.40%) |
Nov 11, 2015 | 14.35 | 14.46 | 14.15 | 14.27 | 156,879 | -0.08(-0.57%) |
Nov 10, 2015 | 14.48 | 14.55 | 14.29 | 14.35 | 137,895 | -0.15(-1.04%) |
Nov 09, 2015 | 14.88 | 14.90 | 14.38 | 14.50 | 151,924 | -0.38(-2.54%) |
Nov 06, 2015 | 14.61 | 14.95 | 14.49 | 14.88 | 321,263 | +0.31(+2.13%) |
Nov 05, 2015 | 14.53 | 14.64 | 14.41 | 14.57 | 142,480 | +0.05(+0.33%) |
Nov 04, 2015 | 14.52 | 14.67 | 14.51 | 14.52 | 168,572 | +0.00(+0.03%) |
Nov 03, 2015 | 14.43 | 14.68 | 14.39 | 14.52 | 224,834 | -0.01(-0.07%) |