Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.37 | 10.84 | 10.37 | 10.84 | 201,591 | +0.45(+4.36%) |
Jan 28, 2016 | 10.09 | 10.40 | 10.03 | 10.39 | 138,239 | +0.39(+3.95%) |
Jan 27, 2016 | 9.890 | 10.13 | 9.447 | 9.996 | 164,517 | +0.17(+1.76%) |
Jan 26, 2016 | 9.918 | 10.13 | 9.745 | 9.822 | 290,752 | +0.00(+0.00%) |
Jan 25, 2016 | 10.24 | 10.32 | 9.793 | 9.822 | 137,048 | -0.48(-4.67%) |
Jan 22, 2016 | 10.24 | 10.34 | 10.09 | 10.30 | 137,625 | +0.25(+2.49%) |
Jan 21, 2016 | 9.957 | 10.24 | 9.832 | 10.05 | 112,671 | +0.10(+0.97%) |
Jan 20, 2016 | 9.572 | 10.03 | 9.273 | 9.957 | 169,834 | +0.25(+2.58%) |
Jan 19, 2016 | 10.09 | 10.20 | 9.630 | 9.707 | 185,278 | -0.23(-2.33%) |
Jan 15, 2016 | 10.04 | 9.938 | 9.938 | 9.938 | 181,939 | -0.41(-4.00%) |
Jan 14, 2016 | 10.34 | 10.72 | 10.34 | 10.35 | 153,999 | +0.10(+0.94%) |
Jan 13, 2016 | 10.48 | 10.61 | 10.14 | 10.26 | 196,314 | -0.22(-2.11%) |
Jan 12, 2016 | 10.53 | 10.61 | 10.08 | 10.48 | 247,500 | +0.08(+0.74%) |
Jan 11, 2016 | 10.01 | 10.41 | 9.899 | 10.40 | 291,752 | +0.47(+4.75%) |
Jan 08, 2016 | 10.18 | 10.34 | 9.813 | 9.928 | 401,843 | -0.15(-1.53%) |
Jan 07, 2016 | 10.85 | 10.89 | 10.05 | 10.08 | 246,992 | -0.97(-8.80%) |
Jan 06, 2016 | 10.85 | 11.14 | 10.83 | 11.05 | 247,915 | -0.01(-0.09%) |
Jan 05, 2016 | 11.47 | 11.50 | 10.75 | 11.06 | 282,446 | -0.39(-3.45%) |
Jan 04, 2016 | 12.84 | 12.88 | 11.40 | 11.46 | 468,295 | -2.03(-15.06%) |
Dec 31, 2015 | 13.62 | 13.49 | 13.49 | 13.49 | 109,973 | -0.13(-0.99%) |
Dec 30, 2015 | 13.83 | 14.06 | 13.61 | 13.63 | 106,707 | -0.19(-1.39%) |
Dec 29, 2015 | 13.96 | 14.09 | 13.62 | 13.82 | 55,359 | -0.10(-0.69%) |
Dec 28, 2015 | 13.71 | 13.94 | 13.62 | 13.91 | 157,263 | +0.16(+1.19%) |
Dec 24, 2015 | 13.84 | 13.75 | 13.75 | 13.75 | 26,792 | -0.13(-0.97%) |
Dec 23, 2015 | 13.64 | 14.03 | 13.58 | 13.89 | 116,631 | +0.31(+2.27%) |
Dec 22, 2015 | 13.37 | 13.79 | 13.19 | 13.58 | 240,216 | +0.25(+1.88%) |
Dec 21, 2015 | 13.28 | 13.67 | 13.20 | 13.33 | 131,926 | +0.20(+1.54%) |
Dec 18, 2015 | 12.88 | 13.41 | 12.82 | 13.13 | 430,604 | +0.19(+1.49%) |
Dec 17, 2015 | 13.73 | 13.77 | 12.90 | 12.93 | 153,078 | -0.71(-5.22%) |
Dec 16, 2015 | 12.98 | 13.72 | 12.80 | 13.65 | 172,678 | +0.77(+5.98%) |
Dec 15, 2015 | 12.86 | 13.11 | 12.58 | 12.87 | 140,842 | +0.11(+0.83%) |
Dec 14, 2015 | 13.29 | 13.39 | 12.72 | 12.77 | 144,317 | -0.56(-4.19%) |
Dec 11, 2015 | 13.29 | 13.39 | 13.10 | 13.33 | 144,374 | -0.24(-1.77%) |
Dec 10, 2015 | 13.57 | 13.80 | 13.54 | 13.57 | 80,681 | -0.13(-0.91%) |
Dec 09, 2015 | 13.70 | 14.03 | 13.56 | 13.69 | 77,983 | +0.00(+0.00%) |
Dec 08, 2015 | 13.66 | 14.00 | 13.61 | 13.69 | 83,021 | -0.19(-1.39%) |
Dec 07, 2015 | 14.72 | 14.78 | 13.85 | 13.89 | 154,496 | -0.71(-4.88%) |
Dec 04, 2015 | 14.44 | 14.63 | 14.23 | 14.60 | 70,919 | +0.14(+1.00%) |
Dec 03, 2015 | 14.36 | 14.83 | 14.29 | 14.45 | 185,549 | +0.02(+0.13%) |
Dec 02, 2015 | 14.70 | 14.90 | 14.29 | 14.43 | 190,459 | -0.40(-2.73%) |
Dec 01, 2015 | 15.25 | 15.25 | 14.82 | 14.84 | 96,309 | -0.34(-2.22%) |
Nov 30, 2015 | 14.96 | 15.25 | 14.89 | 15.18 | 173,191 | +0.16(+1.09%) |
Nov 27, 2015 | 15.17 | 15.21 | 14.98 | 15.01 | 44,898 | -0.18(-1.20%) |
Nov 25, 2015 | 14.94 | 15.20 | 15.20 | 15.20 | 218,597 | +0.21(+1.41%) |
Nov 24, 2015 | 13.88 | 15.02 | 13.88 | 14.98 | 157,928 | +1.07(+7.68%) |
Nov 23, 2015 | 13.64 | 14.17 | 13.64 | 13.91 | 157,021 | +0.17(+1.26%) |
Nov 20, 2015 | 13.98 | 14.17 | 13.66 | 13.74 | 185,934 | -0.17(-1.25%) |
Nov 19, 2015 | 13.50 | 13.97 | 13.42 | 13.91 | 160,085 | +0.41(+3.07%) |
Nov 18, 2015 | 14.09 | 14.19 | 13.30 | 13.50 | 213,336 | -0.51(-3.64%) |
Nov 17, 2015 | 13.81 | 14.24 | 13.63 | 14.01 | 198,250 | +0.24(+1.75%) |
Nov 16, 2015 | 13.84 | 13.96 | 13.43 | 13.77 | 132,853 | -0.08(-0.56%) |
Nov 13, 2015 | 13.52 | 13.98 | 13.43 | 13.85 | 114,852 | +0.25(+1.84%) |
Nov 12, 2015 | 13.64 | 13.73 | 13.42 | 13.60 | 133,956 | -0.11(-0.77%) |
Nov 11, 2015 | 13.85 | 13.91 | 13.44 | 13.70 | 296,736 | -0.07(-0.49%) |
Nov 10, 2015 | 13.82 | 14.10 | 13.74 | 13.77 | 174,915 | -0.16(-1.17%) |
Nov 09, 2015 | 14.83 | 14.86 | 13.79 | 13.93 | 301,588 | -0.85(-5.73%) |
Nov 06, 2015 | 14.47 | 14.89 | 14.20 | 14.78 | 287,272 | +0.18(+1.25%) |
Nov 05, 2015 | 15.05 | 15.13 | 14.48 | 14.60 | 333,966 | -0.53(-3.50%) |
Nov 04, 2015 | 15.03 | 15.26 | 14.45 | 15.13 | 621,775 | +0.40(+2.75%) |
Nov 03, 2015 | 13.85 | 14.97 | 13.41 | 14.72 | 1,162,316 | +1.75(+13.51%) |