Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.33 | 13.58 | 13.33 | 13.51 | 237,174 | +0.12(+0.92%) |
Jan 28, 2016 | 13.41 | 13.51 | 13.25 | 13.38 | 389,764 | -0.04(-0.26%) |
Jan 27, 2016 | 13.37 | 13.62 | 13.30 | 13.42 | 196,896 | +0.01(+0.07%) |
Jan 26, 2016 | 13.12 | 13.51 | 13.08 | 13.41 | 274,866 | +0.27(+2.07%) |
Jan 25, 2016 | 12.93 | 13.37 | 12.91 | 13.14 | 269,736 | +0.20(+1.56%) |
Jan 22, 2016 | 12.76 | 13.14 | 12.76 | 12.94 | 188,596 | +0.18(+1.38%) |
Jan 21, 2016 | 12.76 | 12.90 | 12.65 | 12.76 | 207,937 | -0.06(-0.48%) |
Jan 20, 2016 | 12.83 | 12.99 | 12.60 | 12.82 | 471,808 | -0.14(-1.08%) |
Jan 19, 2016 | 13.00 | 13.04 | 12.75 | 12.96 | 341,544 | -0.09(-0.67%) |
Jan 15, 2016 | 13.01 | 13.05 | 13.05 | 13.05 | 322,162 | +0.00(+0.00%) |
Jan 14, 2016 | 13.02 | 13.07 | 12.86 | 13.05 | 524,151 | -0.04(-0.34%) |
Jan 13, 2016 | 13.09 | 13.18 | 12.95 | 13.09 | 453,788 | -0.09(-0.67%) |
Jan 12, 2016 | 13.34 | 13.45 | 13.06 | 13.18 | 242,778 | -0.13(-0.99%) |
Jan 11, 2016 | 13.23 | 13.44 | 13.05 | 13.31 | 158,815 | +0.04(+0.33%) |
Jan 08, 2016 | 13.37 | 13.52 | 13.18 | 13.27 | 130,003 | -0.22(-1.63%) |
Jan 07, 2016 | 13.33 | 13.50 | 13.20 | 13.49 | 310,313 | +0.04(+0.26%) |
Jan 06, 2016 | 13.44 | 13.52 | 13.35 | 13.45 | 213,383 | -0.05(-0.39%) |
Jan 05, 2016 | 13.28 | 13.71 | 13.19 | 13.51 | 240,718 | +0.19(+1.45%) |
Jan 04, 2016 | 12.93 | 13.32 | 12.93 | 13.31 | 257,228 | +0.35(+2.71%) |
Dec 31, 2015 | 13.10 | 12.96 | 12.96 | 12.96 | 294,509 | -0.49(-3.66%) |
Dec 30, 2015 | 13.54 | 13.58 | 13.34 | 13.45 | 229,318 | -0.23(-1.67%) |
Dec 29, 2015 | 13.44 | 13.69 | 13.44 | 13.68 | 218,451 | +0.23(+1.70%) |
Dec 28, 2015 | 13.44 | 13.59 | 13.39 | 13.45 | 309,734 | -0.18(-1.35%) |
Dec 24, 2015 | 13.35 | 13.64 | 13.64 | 13.64 | 102,109 | +0.04(+0.32%) |
Dec 23, 2015 | 13.79 | 13.94 | 13.35 | 13.59 | 486,995 | -0.21(-1.51%) |
Dec 22, 2015 | 13.87 | 13.94 | 13.72 | 13.80 | 388,931 | -0.07(-0.50%) |
Dec 21, 2015 | 13.90 | 14.15 | 13.74 | 13.87 | 352,698 | -0.04(-0.31%) |
Dec 18, 2015 | 14.12 | 14.34 | 13.55 | 13.92 | 2,214,523 | -0.15(-1.05%) |
Dec 17, 2015 | 14.07 | 14.33 | 13.79 | 14.06 | 445,852 | -0.01(-0.06%) |
Dec 16, 2015 | 13.40 | 14.61 | 13.39 | 14.07 | 660,478 | +0.57(+4.25%) |
Dec 15, 2015 | 13.16 | 13.61 | 13.16 | 13.50 | 426,567 | +0.22(+1.64%) |
Dec 14, 2015 | 12.97 | 13.65 | 12.97 | 13.28 | 771,129 | +0.40(+3.10%) |
Dec 11, 2015 | 12.79 | 13.05 | 12.73 | 12.88 | 359,463 | -0.12(-0.94%) |
Dec 10, 2015 | 12.99 | 13.24 | 12.76 | 13.00 | 252,441 | -0.10(-0.80%) |
Dec 09, 2015 | 13.03 | 13.27 | 12.93 | 13.11 | 282,399 | -0.01(-0.07%) |
Dec 08, 2015 | 12.99 | 13.21 | 12.92 | 13.12 | 427,196 | +0.02(+0.13%) |
Dec 07, 2015 | 12.89 | 13.20 | 12.88 | 13.10 | 305,997 | +0.07(+0.53%) |
Dec 04, 2015 | 12.80 | 13.15 | 12.65 | 13.03 | 311,849 | +0.18(+1.42%) |
Dec 03, 2015 | 13.19 | 13.33 | 12.72 | 12.85 | 298,936 | -0.36(-2.70%) |
Dec 02, 2015 | 13.51 | 13.62 | 13.12 | 13.20 | 465,712 | -0.30(-2.25%) |
Dec 01, 2015 | 13.65 | 13.68 | 13.17 | 13.51 | 559,870 | -0.09(-0.64%) |
Nov 30, 2015 | 14.06 | 14.40 | 13.59 | 13.59 | 2,996,344 | -0.50(-3.57%) |
Nov 27, 2015 | 13.81 | 14.40 | 13.66 | 14.10 | 207,835 | +0.29(+2.08%) |
Nov 25, 2015 | 13.83 | 13.81 | 13.81 | 13.81 | 264,080 | -0.14(-1.00%) |
Nov 24, 2015 | 13.34 | 14.23 | 13.33 | 13.95 | 349,921 | +0.56(+4.22%) |
Nov 23, 2015 | 13.85 | 14.15 | 13.07 | 13.39 | 412,456 | -0.55(-3.93%) |
Nov 20, 2015 | 14.06 | 14.56 | 13.71 | 13.93 | 393,158 | -0.23(-1.60%) |
Nov 19, 2015 | 14.10 | 14.51 | 13.94 | 14.16 | 328,482 | -0.07(-0.49%) |
Nov 18, 2015 | 13.55 | 14.44 | 13.53 | 14.23 | 461,033 | +0.51(+3.74%) |
Nov 17, 2015 | 13.33 | 13.77 | 13.25 | 13.72 | 424,344 | +0.27(+2.00%) |
Nov 16, 2015 | 13.06 | 13.53 | 13.04 | 13.45 | 424,541 | +0.21(+1.57%) |
Nov 13, 2015 | 12.92 | 13.36 | 12.81 | 13.24 | 597,184 | +0.43(+3.39%) |
Nov 12, 2015 | 13.01 | 13.01 | 12.75 | 12.80 | 199,370 | -0.14(-1.07%) |
Nov 11, 2015 | 12.77 | 13.02 | 12.67 | 12.94 | 231,952 | +0.21(+1.64%) |
Nov 10, 2015 | 12.60 | 12.80 | 12.60 | 12.73 | 239,546 | -0.03(-0.20%) |
Nov 09, 2015 | 12.96 | 12.96 | 12.60 | 12.76 | 243,685 | -0.20(-1.54%) |
Nov 06, 2015 | 13.22 | 13.22 | 12.87 | 12.96 | 180,558 | -0.43(-3.18%) |
Nov 05, 2015 | 12.40 | 13.53 | 12.34 | 13.39 | 398,664 | +0.77(+6.13%) |
Nov 04, 2015 | 12.54 | 12.68 | 12.53 | 12.61 | 251,910 | +0.01(+0.07%) |
Nov 03, 2015 | 12.67 | 12.69 | 12.47 | 12.60 | 203,109 | -0.09(-0.68%) |