Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.45 | 12.69 | 12.42 | 12.68 | 3,626,092 | +0.32(+2.57%) |
Jan 28, 2016 | 12.41 | 12.49 | 12.28 | 12.36 | 2,167,884 | +0.03(+0.26%) |
Jan 27, 2016 | 12.35 | 12.45 | 12.21 | 12.33 | 2,321,398 | -0.02(-0.16%) |
Jan 26, 2016 | 12.06 | 12.36 | 12.04 | 12.35 | 1,952,865 | +0.33(+2.75%) |
Jan 25, 2016 | 12.14 | 12.17 | 11.96 | 12.02 | 2,013,200 | -0.11(-0.91%) |
Jan 22, 2016 | 12.04 | 12.27 | 12.01 | 12.13 | 2,118,453 | +0.25(+2.07%) |
Jan 21, 2016 | 11.80 | 11.98 | 11.71 | 11.88 | 2,920,774 | +0.12(+0.99%) |
Jan 20, 2016 | 11.74 | 11.89 | 11.49 | 11.77 | 5,341,828 | -0.18(-1.52%) |
Jan 19, 2016 | 12.07 | 12.08 | 11.81 | 11.95 | 2,607,203 | +0.00(+0.00%) |
Jan 15, 2016 | 11.74 | 11.95 | 11.95 | 11.95 | 2,862,860 | -0.10(-0.81%) |
Jan 14, 2016 | 12.06 | 12.13 | 11.90 | 12.04 | 4,031,608 | +0.01(+0.05%) |
Jan 13, 2016 | 12.35 | 12.46 | 12.01 | 12.04 | 2,516,246 | -0.27(-2.21%) |
Jan 12, 2016 | 12.43 | 12.45 | 12.15 | 12.31 | 2,678,049 | +0.01(+0.05%) |
Jan 11, 2016 | 12.19 | 12.34 | 12.11 | 12.30 | 4,112,951 | +0.17(+1.44%) |
Jan 08, 2016 | 12.61 | 12.66 | 12.10 | 12.13 | 5,246,659 | -0.45(-3.60%) |
Jan 07, 2016 | 12.81 | 12.93 | 12.52 | 12.58 | 4,176,081 | -0.48(-3.67%) |
Jan 06, 2016 | 13.00 | 13.16 | 12.94 | 13.06 | 2,767,890 | -0.14(-1.03%) |
Jan 05, 2016 | 13.21 | 13.28 | 13.11 | 13.20 | 1,516,107 | +0.00(+0.00%) |
Jan 04, 2016 | 13.17 | 13.22 | 13.02 | 13.20 | 2,357,229 | -0.17(-1.31%) |
Dec 31, 2015 | 13.48 | 13.37 | 13.37 | 13.37 | 1,886,285 | -0.11(-0.82%) |
Dec 30, 2015 | 13.52 | 13.59 | 13.48 | 13.48 | 1,324,814 | -0.08(-0.57%) |
Dec 29, 2015 | 13.36 | 13.59 | 13.22 | 13.56 | 1,738,855 | +0.26(+1.95%) |
Dec 28, 2015 | 13.31 | 13.33 | 13.06 | 13.30 | 1,639,289 | -0.06(-0.48%) |
Dec 24, 2015 | 13.35 | 13.37 | 13.37 | 13.37 | 694,906 | +0.01(+0.10%) |
Dec 23, 2015 | 13.13 | 13.39 | 13.07 | 13.35 | 1,676,270 | +0.30(+2.28%) |
Dec 22, 2015 | 12.87 | 13.06 | 12.79 | 13.05 | 1,799,939 | +0.19(+1.51%) |
Dec 21, 2015 | 12.85 | 12.94 | 12.69 | 12.86 | 2,407,147 | +0.12(+0.91%) |
Dec 18, 2015 | 12.76 | 12.89 | 12.71 | 12.74 | 5,485,770 | -0.09(-0.71%) |
Dec 17, 2015 | 12.96 | 13.01 | 12.67 | 12.83 | 1,931,387 | -0.12(-0.95%) |
Dec 16, 2015 | 12.83 | 12.98 | 12.70 | 12.96 | 2,220,402 | +0.26(+2.04%) |
Dec 15, 2015 | 12.56 | 12.83 | 12.54 | 12.70 | 1,989,414 | +0.19(+1.50%) |
Dec 14, 2015 | 12.67 | 12.70 | 12.38 | 12.51 | 3,514,684 | -0.17(-1.38%) |
Dec 11, 2015 | 12.68 | 12.82 | 12.62 | 12.69 | 2,660,454 | -0.25(-1.90%) |
Dec 10, 2015 | 12.85 | 13.02 | 12.77 | 12.93 | 2,447,694 | +0.10(+0.81%) |
Dec 09, 2015 | 13.13 | 13.25 | 12.78 | 12.83 | 5,220,442 | -0.34(-2.61%) |
Dec 08, 2015 | 13.24 | 13.44 | 13.11 | 13.17 | 2,602,344 | -0.21(-1.55%) |
Dec 07, 2015 | 13.56 | 13.60 | 13.23 | 13.38 | 2,995,377 | -0.27(-1.99%) |
Dec 04, 2015 | 13.46 | 13.66 | 13.39 | 13.65 | 2,347,204 | +0.21(+1.54%) |
Dec 03, 2015 | 13.57 | 13.59 | 13.31 | 13.44 | 3,539,361 | -0.06(-0.48%) |
Dec 02, 2015 | 13.83 | 13.86 | 13.47 | 13.51 | 2,032,144 | -0.31(-2.25%) |
Dec 01, 2015 | 14.01 | 14.09 | 13.73 | 13.82 | 2,642,303 | -0.17(-1.20%) |
Nov 30, 2015 | 13.68 | 14.08 | 13.60 | 13.99 | 4,370,065 | +0.35(+2.56%) |
Nov 27, 2015 | 13.68 | 13.74 | 13.55 | 13.64 | 747,124 | -0.04(-0.28%) |
Nov 25, 2015 | 13.71 | 13.68 | 13.68 | 13.68 | 1,171,149 | -0.03(-0.19%) |
Nov 24, 2015 | 13.60 | 13.71 | 13.44 | 13.70 | 2,083,260 | +0.02(+0.14%) |
Nov 23, 2015 | 13.76 | 13.79 | 13.62 | 13.68 | 1,245,735 | -0.07(-0.52%) |
Nov 20, 2015 | 13.70 | 13.78 | 13.64 | 13.75 | 2,020,335 | +0.14(+1.00%) |
Nov 19, 2015 | 13.62 | 13.67 | 13.47 | 13.62 | 1,202,134 | +0.00(+0.00%) |
Nov 18, 2015 | 13.41 | 13.64 | 13.39 | 13.62 | 2,377,079 | +0.29(+2.17%) |
Nov 17, 2015 | 13.41 | 13.56 | 13.30 | 13.33 | 2,235,999 | -0.03(-0.19%) |
Nov 16, 2015 | 13.16 | 13.38 | 13.11 | 13.35 | 1,156,765 | +0.18(+1.36%) |
Nov 13, 2015 | 13.35 | 13.39 | 13.16 | 13.17 | 1,160,645 | -0.22(-1.63%) |
Nov 12, 2015 | 13.52 | 13.60 | 13.38 | 13.39 | 1,798,995 | -0.21(-1.51%) |
Nov 11, 2015 | 13.72 | 13.72 | 13.55 | 13.60 | 1,363,441 | -0.05(-0.38%) |
Nov 10, 2015 | 13.55 | 13.65 | 13.49 | 13.65 | 1,836,843 | +0.07(+0.52%) |
Nov 09, 2015 | 13.65 | 13.68 | 13.39 | 13.58 | 2,233,073 | -0.07(-0.52%) |
Nov 06, 2015 | 13.48 | 13.78 | 13.35 | 13.65 | 2,548,579 | +0.10(+0.71%) |
Nov 05, 2015 | 13.50 | 13.59 | 13.39 | 13.55 | 1,260,557 | +0.00(+0.00%) |
Nov 04, 2015 | 13.77 | 13.81 | 13.52 | 13.55 | 1,098,551 | -0.20(-1.45%) |
Nov 03, 2015 | 13.68 | 13.85 | 13.60 | 13.75 | 2,574,845 | +0.04(+0.33%) |