Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.92 | 12.30 | 11.92 | 12.29 | 37,558 | +0.18(+1.49%) |
Jan 28, 2016 | 12.21 | 12.21 | 12.06 | 12.11 | 70,328 | +0.01(+0.08%) |
Jan 27, 2016 | 12.16 | 12.33 | 12.07 | 12.10 | 51,110 | -0.05(-0.41%) |
Jan 26, 2016 | 11.89 | 12.27 | 11.89 | 12.15 | 110,863 | +0.20(+1.67%) |
Jan 25, 2016 | 11.95 | 12.03 | 11.89 | 11.95 | 85,936 | -0.20(-1.65%) |
Jan 22, 2016 | 11.93 | 12.16 | 11.93 | 12.15 | 91,660 | +0.20(+1.63%) |
Jan 21, 2016 | 11.76 | 12.03 | 11.65 | 11.96 | 82,982 | +0.05(+0.46%) |
Jan 20, 2016 | 11.79 | 11.91 | 11.53 | 11.90 | 98,455 | -0.03(-0.25%) |
Jan 19, 2016 | 11.98 | 12.05 | 11.83 | 11.93 | 88,065 | -0.11(-0.91%) |
Jan 15, 2016 | 12.04 | 12.04 | 12.04 | 0 | -0.32(-2.55%) | |
Jan 14, 2016 | 12.24 | 12.43 | 12.12 | 12.36 | 182,961 | +0.19(+1.52%) |
Jan 13, 2016 | 12.47 | 12.47 | 12.14 | 12.17 | 52,108 | -0.24(-1.93%) |
Jan 12, 2016 | 12.32 | 12.45 | 12.25 | 12.41 | 412,895 | -0.19(-1.51%) |
Jan 11, 2016 | 12.41 | 12.61 | 12.29 | 12.60 | 657,319 | +0.17(+1.37%) |
Jan 08, 2016 | 12.59 | 12.64 | 12.43 | 12.43 | 467,444 | -0.31(-2.43%) |
Jan 07, 2016 | 12.74 | 12.87 | 12.69 | 12.74 | 219,634 | -0.06(-0.51%) |
Jan 06, 2016 | 12.81 | 12.90 | 12.71 | 12.80 | 76,362 | -0.02(-0.16%) |
Jan 05, 2016 | 12.84 | 12.88 | 12.69 | 12.82 | 81,651 | -0.06(-0.43%) |
Jan 04, 2016 | 12.93 | 12.95 | 12.69 | 12.88 | 62,337 | -0.47(-3.56%) |
Dec 31, 2015 | 13.36 | 13.36 | 13.36 | 0 | -0.12(-0.93%) | |
Dec 30, 2015 | 13.47 | 13.56 | 13.46 | 13.48 | 103,220 | -0.06(-0.44%) |
Dec 29, 2015 | 13.52 | 13.57 | 13.41 | 13.54 | 1,048,205 | +0.01(+0.07%) |
Dec 28, 2015 | 13.62 | 13.62 | 13.35 | 13.53 | 90,197 | -0.12(-0.88%) |
Dec 24, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.26(+1.94%) | |
Dec 23, 2015 | 13.40 | 13.48 | 13.36 | 13.39 | 321,425 | +0.02(+0.15%) |
Dec 22, 2015 | 13.05 | 13.46 | 12.97 | 13.37 | 987,673 | +0.00(+0.00%) |
Dec 21, 2015 | 13.45 | 13.47 | 13.26 | 13.37 | 75,290 | +0.01(+0.11%) |
Dec 18, 2015 | 13.37 | 13.45 | 13.30 | 13.36 | 149,024 | -0.18(-1.37%) |
Dec 17, 2015 | 13.66 | 13.66 | 13.53 | 13.54 | 80,929 | -0.36(-2.59%) |
Dec 16, 2015 | 13.90 | 13.97 | 13.74 | 13.90 | 55,304 | +0.03(+0.18%) |
Dec 15, 2015 | 13.95 | 13.98 | 13.81 | 13.88 | 102,226 | +0.04(+0.25%) |
Dec 14, 2015 | 13.96 | 14.00 | 13.75 | 13.84 | 38,553 | -0.20(-1.42%) |
Dec 11, 2015 | 14.10 | 14.17 | 14.00 | 14.04 | 39,814 | -0.29(-2.02%) |
Dec 10, 2015 | 14.44 | 14.44 | 14.31 | 14.33 | 324,609 | -0.07(-0.49%) |
Dec 09, 2015 | 14.54 | 14.68 | 14.34 | 14.40 | 332,920 | -0.13(-0.93%) |
Dec 08, 2015 | 14.45 | 14.60 | 14.45 | 14.54 | 55,013 | -0.33(-2.25%) |
Dec 07, 2015 | 14.90 | 14.90 | 14.80 | 14.87 | 44,393 | -0.23(-1.52%) |
Dec 04, 2015 | 15.02 | 15.11 | 14.91 | 15.10 | 32,499 | +0.14(+0.94%) |
Dec 03, 2015 | 15.21 | 15.22 | 14.91 | 14.96 | 16,888 | -0.18(-1.19%) |
Dec 02, 2015 | 15.31 | 15.33 | 15.06 | 15.14 | 32,122 | -0.19(-1.24%) |
Dec 01, 2015 | 15.25 | 15.40 | 15.23 | 15.33 | 39,444 | +0.25(+1.66%) |
Nov 30, 2015 | 15.01 | 15.16 | 15.01 | 15.08 | 65,367 | +0.12(+0.80%) |
Nov 27, 2015 | 15.00 | 15.05 | 14.92 | 14.96 | 17,616 | -0.10(-0.66%) |
Nov 25, 2015 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.33%) | |
Nov 24, 2015 | 14.85 | 15.02 | 14.85 | 15.01 | 50,831 | -0.25(-1.64%) |
Nov 23, 2015 | 15.42 | 15.15 | 15.26 | 263,087 | -0.20(-1.29%) | |
Nov 20, 2015 | 15.60 | 15.67 | 15.46 | 15.46 | 34,244 | -0.32(-2.05%) |
Nov 19, 2015 | 15.86 | 15.90 | 15.78 | 15.78 | 31,403 | +0.09(+0.59%) |
Nov 18, 2015 | 15.60 | 15.69 | 15.53 | 15.69 | 72,730 | +0.01(+0.06%) |
Nov 17, 2015 | 15.71 | 15.79 | 15.60 | 15.68 | 47,791 | +0.04(+0.26%) |
Nov 16, 2015 | 15.45 | 15.64 | 15.40 | 15.64 | 32,740 | +0.05(+0.35%) |
Nov 13, 2015 | 15.50 | 15.65 | 15.46 | 15.59 | 33,529 | +0.02(+0.10%) |
Nov 12, 2015 | 15.59 | 15.81 | 15.56 | 15.57 | 84,479 | -0.35(-2.20%) |
Nov 11, 2015 | 16.06 | 16.06 | 15.86 | 15.92 | 15,315 | -0.11(-0.69%) |
Nov 10, 2015 | 15.91 | 16.07 | 15.88 | 16.03 | 20,505 | -0.15(-0.93%) |
Nov 09, 2015 | 16.29 | 16.29 | 16.11 | 16.18 | 33,266 | -0.09(-0.55%) |
Nov 06, 2015 | 16.49 | 16.52 | 16.18 | 16.27 | 188,672 | -0.07(-0.43%) |
Nov 05, 2015 | 16.50 | 16.54 | 16.33 | 16.34 | 64,402 | +0.02(+0.12%) |
Nov 04, 2015 | 16.49 | 16.55 | 16.32 | 16.32 | 79,825 | +0.25(+1.56%) |
Nov 03, 2015 | 15.80 | 16.07 | 15.79 | 16.07 | 26,462 | -0.04(-0.25%) |