Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.81 | 14.40 | 13.76 | 14.37 | 576,985 | +0.58(+4.21%) |
Jan 28, 2016 | 13.86 | 13.93 | 13.63 | 13.79 | 117,234 | +0.03(+0.22%) |
Jan 27, 2016 | 13.57 | 14.15 | 13.33 | 13.76 | 327,058 | +0.12(+0.88%) |
Jan 26, 2016 | 13.79 | 13.87 | 13.10 | 13.64 | 118,348 | -0.04(-0.29%) |
Jan 25, 2016 | 13.65 | 13.79 | 13.53 | 13.68 | 256,817 | -0.02(-0.15%) |
Jan 22, 2016 | 13.26 | 13.87 | 12.90 | 13.70 | 301,118 | +0.66(+5.06%) |
Jan 21, 2016 | 12.58 | 13.21 | 12.50 | 13.04 | 433,035 | +0.46(+3.66%) |
Jan 20, 2016 | 12.56 | 12.75 | 12.27 | 12.58 | 278,588 | -0.19(-1.49%) |
Jan 19, 2016 | 13.41 | 13.41 | 12.55 | 12.77 | 191,560 | -0.50(-3.77%) |
Jan 15, 2016 | 12.96 | 13.27 | 13.27 | 13.27 | 200,400 | -0.09(-0.67%) |
Jan 14, 2016 | 13.19 | 13.53 | 13.00 | 13.36 | 102,740 | +0.23(+1.75%) |
Jan 13, 2016 | 14.05 | 14.08 | 13.02 | 13.13 | 172,535 | -0.90(-6.41%) |
Jan 12, 2016 | 14.15 | 14.53 | 13.74 | 14.03 | 228,669 | +0.00(+0.00%) |
Jan 11, 2016 | 13.95 | 14.54 | 13.76 | 14.03 | 222,338 | +0.13(+0.94%) |
Jan 08, 2016 | 13.90 | 14.51 | 13.80 | 13.90 | 272,411 | +0.02(+0.14%) |
Jan 07, 2016 | 14.68 | 14.83 | 13.87 | 13.88 | 324,481 | -1.18(-7.84%) |
Jan 06, 2016 | 15.24 | 15.59 | 14.61 | 15.06 | 482,463 | -0.59(-3.77%) |
Jan 05, 2016 | 15.96 | 16.36 | 15.52 | 15.65 | 338,341 | -0.27(-1.70%) |
Jan 04, 2016 | 16.44 | 17.06 | 15.65 | 15.92 | 167,885 | -0.83(-4.96%) |
Dec 31, 2015 | 16.49 | 16.75 | 16.75 | 16.75 | 155,500 | +0.20(+1.21%) |
Dec 30, 2015 | 16.45 | 16.66 | 16.20 | 16.55 | 84,126 | +0.13(+0.79%) |
Dec 29, 2015 | 16.26 | 16.62 | 16.20 | 16.42 | 60,108 | +0.10(+0.61%) |
Dec 28, 2015 | 16.10 | 16.38 | 16.03 | 16.32 | 125,064 | +0.12(+0.74%) |
Dec 24, 2015 | 15.94 | 16.20 | 16.20 | 16.20 | 79,200 | +0.24(+1.50%) |
Dec 23, 2015 | 15.85 | 16.13 | 15.75 | 15.96 | 250,466 | +0.13(+0.82%) |
Dec 22, 2015 | 15.96 | 15.96 | 15.72 | 15.83 | 208,198 | -0.08(-0.50%) |
Dec 21, 2015 | 15.82 | 16.27 | 15.74 | 15.91 | 310,215 | +0.16(+1.02%) |
Dec 18, 2015 | 15.52 | 16.42 | 15.52 | 15.75 | 3,046,496 | +0.28(+1.81%) |
Dec 17, 2015 | 15.51 | 16.09 | 15.26 | 15.47 | 206,710 | +0.00(+0.00%) |
Dec 16, 2015 | 15.13 | 15.60 | 14.53 | 15.47 | 221,890 | +0.50(+3.34%) |
Dec 15, 2015 | 15.24 | 15.70 | 14.89 | 14.97 | 287,916 | -0.18(-1.19%) |
Dec 14, 2015 | 14.66 | 15.42 | 14.66 | 15.15 | 324,565 | +0.45(+3.06%) |
Dec 11, 2015 | 14.64 | 14.92 | 14.45 | 14.70 | 54,254 | -0.29(-1.93%) |
Dec 10, 2015 | 14.46 | 15.16 | 14.46 | 14.99 | 52,147 | -0.19(-1.25%) |
Dec 09, 2015 | 15.70 | 15.70 | 15.02 | 15.18 | 64,130 | -0.31(-2.00%) |
Dec 08, 2015 | 15.88 | 16.03 | 15.45 | 15.49 | 33,735 | -0.40(-2.52%) |
Dec 07, 2015 | 16.09 | 16.09 | 15.62 | 15.89 | 62,106 | -0.13(-0.81%) |
Dec 04, 2015 | 15.66 | 16.22 | 15.51 | 16.02 | 64,781 | +0.35(+2.23%) |
Dec 03, 2015 | 16.24 | 16.41 | 15.60 | 15.67 | 26,659 | -0.76(-4.63%) |