Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.30 | 12.96 | 12.28 | 12.77 | 245,943 | +0.49(+3.99%) |
Jan 28, 2016 | 12.66 | 12.74 | 12.08 | 12.28 | 194,640 | -0.30(-2.38%) |
Jan 27, 2016 | 12.68 | 12.94 | 12.51 | 12.58 | 131,048 | -0.15(-1.18%) |
Jan 26, 2016 | 13.04 | 13.11 | 12.37 | 12.73 | 350,242 | -0.63(-4.72%) |
Jan 25, 2016 | 13.18 | 13.67 | 13.09 | 13.36 | 356,396 | +0.17(+1.29%) |
Jan 22, 2016 | 12.82 | 13.27 | 12.81 | 13.19 | 289,924 | +0.70(+5.56%) |
Jan 21, 2016 | 12.44 | 12.64 | 12.10 | 12.49 | 625,897 | +0.18(+1.50%) |
Jan 20, 2016 | 13.20 | 13.30 | 12.00 | 12.31 | 743,655 | -1.09(-8.13%) |
Jan 19, 2016 | 14.11 | 14.29 | 13.28 | 13.40 | 281,125 | -0.47(-3.39%) |
Jan 15, 2016 | 13.95 | 13.87 | 13.87 | 13.87 | 177,200 | -0.46(-3.21%) |
Jan 14, 2016 | 14.73 | 14.73 | 13.89 | 14.33 | 550,939 | -0.97(-6.34%) |
Jan 13, 2016 | 15.73 | 15.81 | 15.13 | 15.30 | 118,462 | -0.43(-2.73%) |
Jan 12, 2016 | 15.06 | 15.80 | 15.06 | 15.73 | 222,397 | +0.83(+5.57%) |
Jan 11, 2016 | 15.45 | 15.52 | 14.66 | 14.90 | 257,727 | -0.57(-3.68%) |
Jan 08, 2016 | 15.46 | 15.85 | 15.46 | 15.47 | 204,587 | +0.10(+0.65%) |
Jan 07, 2016 | 15.73 | 15.79 | 15.06 | 15.37 | 383,141 | -0.63(-3.94%) |
Jan 06, 2016 | 15.47 | 16.22 | 15.44 | 16.00 | 146,206 | +0.17(+1.07%) |
Jan 05, 2016 | 15.63 | 15.96 | 15.50 | 15.83 | 154,816 | +0.20(+1.28%) |
Jan 04, 2016 | 15.37 | 15.77 | 15.22 | 15.63 | 309,984 | -0.35(-2.19%) |
Dec 31, 2015 | 15.96 | 15.98 | 15.98 | 15.98 | 112,600 | +0.05(+0.31%) |
Dec 30, 2015 | 16.32 | 16.40 | 15.60 | 15.93 | 450,748 | -0.52(-3.16%) |
Dec 29, 2015 | 16.50 | 16.72 | 16.28 | 16.45 | 262,034 | -0.05(-0.30%) |
Dec 28, 2015 | 16.61 | 16.63 | 16.35 | 16.50 | 144,986 | -0.26(-1.55%) |
Dec 24, 2015 | 16.78 | 16.76 | 16.76 | 16.76 | 61,300 | -0.07(-0.42%) |
Dec 23, 2015 | 16.80 | 16.89 | 16.65 | 16.83 | 274,115 | +0.03(+0.18%) |
Dec 22, 2015 | 16.72 | 16.90 | 16.70 | 16.80 | 172,316 | +0.00(+0.00%) |
Dec 21, 2015 | 16.90 | 16.90 | 16.63 | 16.80 | 134,908 | -0.11(-0.65%) |
Dec 18, 2015 | 16.80 | 17.07 | 16.61 | 16.91 | 727,984 | +0.12(+0.71%) |
Dec 17, 2015 | 16.73 | 17.00 | 16.67 | 16.79 | 380,661 | +0.09(+0.54%) |
Dec 16, 2015 | 16.66 | 16.84 | 16.62 | 16.70 | 281,667 | -0.03(-0.18%) |
Dec 15, 2015 | 16.65 | 16.80 | 16.47 | 16.73 | 324,268 | +0.04(+0.24%) |
Dec 14, 2015 | 16.61 | 16.79 | 16.23 | 16.69 | 441,364 | +0.05(+0.30%) |
Dec 11, 2015 | 15.91 | 16.76 | 15.66 | 16.64 | 678,807 | +0.55(+3.42%) |
Dec 10, 2015 | 15.56 | 16.10 | 15.56 | 16.09 | 516,766 | +0.59(+3.81%) |
Dec 09, 2015 | 15.40 | 15.87 | 15.40 | 15.50 | 507,058 | +0.00(+0.00%) |
Dec 08, 2015 | 15.30 | 15.70 | 15.26 | 15.50 | 458,334 | +0.10(+0.65%) |
Dec 07, 2015 | 15.47 | 15.70 | 15.25 | 15.40 | 501,790 | -0.04(-0.26%) |
Dec 04, 2015 | 15.37 | 15.59 | 15.30 | 15.44 | 513,262 | +0.03(+0.19%) |
Dec 03, 2015 | 15.61 | 15.65 | 15.31 | 15.41 | 532,753 | -0.12(-0.77%) |
Dec 02, 2015 | 15.68 | 15.80 | 15.27 | 15.53 | 569,862 | -0.15(-0.96%) |
Dec 01, 2015 | 15.60 | 15.79 | 15.38 | 15.68 | 317,034 | +0.14(+0.90%) |
Nov 30, 2015 | 15.50 | 15.80 | 15.31 | 15.54 | 320,016 | +0.00(+0.00%) |
Nov 27, 2015 | 15.64 | 15.64 | 15.06 | 15.54 | 322,809 | -0.24(-1.52%) |
Nov 25, 2015 | 15.55 | 15.78 | 15.78 | 15.78 | 528,700 | +0.28(+1.81%) |
Nov 24, 2015 | 15.00 | 15.94 | 14.68 | 15.50 | 899,647 | -0.09(-0.58%) |
Nov 23, 2015 | 16.80 | 16.84 | 15.49 | 15.59 | 2,010,537 | -0.12(-0.76%) |
Nov 20, 2015 | 15.65 | 15.87 | 15.46 | 15.71 | 309,359 | +0.18(+1.16%) |
Nov 19, 2015 | 15.42 | 15.98 | 15.19 | 15.53 | 888,936 | +0.56(+3.74%) |
Nov 18, 2015 | 15.08 | 15.29 | 14.37 | 14.97 | 284,837 | -0.12(-0.80%) |
Nov 17, 2015 | 14.65 | 15.39 | 14.42 | 15.09 | 523,052 | +0.62(+4.28%) |
Nov 16, 2015 | 14.49 | 14.77 | 14.08 | 14.47 | 398,263 | +0.17(+1.19%) |
Nov 13, 2015 | 14.56 | 14.64 | 14.03 | 14.30 | 520,701 | -0.22(-1.52%) |
Nov 12, 2015 | 14.31 | 14.87 | 14.13 | 14.52 | 161,428 | +0.07(+0.48%) |
Nov 11, 2015 | 14.43 | 14.77 | 14.23 | 14.45 | 184,561 | +0.23(+1.62%) |
Nov 10, 2015 | 14.42 | 14.46 | 13.91 | 14.22 | 317,230 | -0.15(-1.04%) |
Nov 09, 2015 | 14.10 | 14.50 | 14.10 | 14.37 | 238,734 | +0.32(+2.28%) |
Nov 06, 2015 | 14.90 | 14.94 | 13.80 | 14.05 | 705,305 | -0.67(-4.55%) |
Nov 05, 2015 | 15.40 | 15.40 | 14.58 | 14.72 | 235,183 | -0.68(-4.42%) |
Nov 04, 2015 | 15.50 | 15.60 | 15.22 | 15.40 | 612,879 | -0.13(-0.84%) |
Nov 03, 2015 | 15.25 | 15.65 | 15.25 | 15.53 | 380,728 | +0.18(+1.17%) |