Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,879 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,242 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,736 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,862 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.74 | 120,946 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,321 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.35 | 155,894 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,590 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,187 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,541 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,488 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,729 | -0.68(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,310 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.69 | 12.73 | 90,919 | -0.74(-5.50%) |
Jan 08, 2016 | 13.59 | 13.64 | 13.45 | 13.47 | 53,965 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,945 | -0.53(-3.74%) |
Jan 06, 2016 | 14.04 | 14.36 | 14.04 | 14.05 | 60,621 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,486 | +0.03(+0.20%) |
Jan 04, 2016 | 14.19 | 14.34 | 14.07 | 14.19 | 70,171 | -0.22(-1.50%) |
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,329 | -0.23(-1.60%) |
Dec 30, 2015 | 14.96 | 14.96 | 14.57 | 14.64 | 37,104 | -0.37(-2.44%) |
Dec 29, 2015 | 15.10 | 15.10 | 14.84 | 15.00 | 38,004 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.11 | 15.15 | 23,196 | -0.41(-2.65%) |
Dec 24, 2015 | 15.26 | 15.56 | 15.56 | 15.56 | 24,743 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.24 | 33,250 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.95 | 14.43 | 14.91 | 42,202 | +0.08(+0.51%) |
Dec 21, 2015 | 14.99 | 15.11 | 14.57 | 14.83 | 83,505 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,079 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,418 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.11 | 14.51 | 15.05 | 64,910 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,163 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,065 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,077 | -0.32(-2.13%) |
Dec 10, 2015 | 15.24 | 15.24 | 14.85 | 14.98 | 86,297 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.10 | 14.78 | 15.06 | 56,968 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,868 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,471 | +0.07(+0.50%) |
Dec 04, 2015 | 15.18 | 15.24 | 14.84 | 15.10 | 79,233 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,748 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,587 | -0.07(-0.43%) |
Dec 01, 2015 | 15.31 | 15.47 | 15.15 | 15.24 | 45,849 | +0.02(+0.12%) |
Nov 30, 2015 | 15.28 | 15.42 | 15.17 | 15.22 | 48,471 | -0.08(-0.55%) |
Nov 27, 2015 | 15.09 | 15.36 | 15.09 | 15.30 | 28,031 | +0.13(+0.87%) |
Nov 25, 2015 | 15.11 | 15.17 | 15.17 | 15.17 | 37,861 | +0.07(+0.50%) |
Nov 24, 2015 | 15.13 | 15.18 | 14.97 | 15.10 | 54,548 | -0.04(-0.25%) |
Nov 23, 2015 | 15.06 | 15.24 | 15.03 | 15.13 | 35,360 | +0.00(+0.00%) |
Nov 20, 2015 | 15.42 | 15.43 | 15.06 | 15.13 | 47,087 | -0.19(-1.22%) |
Nov 19, 2015 | 15.17 | 15.42 | 14.98 | 15.32 | 75,336 | +0.14(+0.93%) |
Nov 18, 2015 | 15.14 | 15.27 | 15.02 | 15.18 | 60,750 | +0.08(+0.56%) |
Nov 17, 2015 | 15.32 | 15.37 | 15.04 | 15.10 | 44,618 | -0.07(-0.49%) |
Nov 16, 2015 | 15.00 | 15.23 | 14.90 | 15.17 | 56,555 | +0.03(+0.19%) |
Nov 13, 2015 | 15.23 | 15.45 | 15.12 | 15.14 | 47,918 | -0.13(-0.86%) |
Nov 12, 2015 | 15.49 | 15.65 | 15.25 | 15.27 | 40,391 | -0.37(-2.34%) |
Nov 11, 2015 | 15.46 | 15.88 | 15.42 | 15.64 | 35,566 | +0.26(+1.71%) |
Nov 10, 2015 | 15.22 | 15.62 | 15.22 | 15.38 | 41,689 | +0.01(+0.06%) |
Nov 09, 2015 | 15.64 | 15.64 | 15.01 | 15.37 | 63,676 | -0.46(-2.90%) |
Nov 06, 2015 | 15.07 | 15.89 | 15.07 | 15.83 | 54,322 | +0.33(+2.12%) |
Nov 05, 2015 | 15.75 | 15.75 | 14.83 | 15.50 | 131,720 | -0.52(-3.22%) |
Nov 04, 2015 | 15.55 | 16.07 | 15.24 | 16.01 | 174,520 | +0.37(+2.34%) |
Nov 03, 2015 | 15.77 | 15.88 | 15.50 | 15.65 | 108,666 | +0.01(+0.06%) |