Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.95 | 14.15 | 13.74 | 14.00 | 88,549 | -0.35(-2.44%) |
Jan 28, 2016 | 14.42 | 14.44 | 14.23 | 14.35 | 1,032,897 | +0.38(+2.72%) |
Jan 27, 2016 | 13.99 | 14.10 | 13.87 | 13.97 | 40,050 | -0.01(-0.07%) |
Jan 26, 2016 | 13.79 | 14.04 | 13.74 | 13.98 | 57,110 | +0.93(+7.13%) |
Jan 25, 2016 | 13.12 | 13.17 | 12.98 | 13.05 | 75,027 | -0.05(-0.38%) |
Jan 22, 2016 | 13.19 | 13.31 | 12.96 | 13.10 | 58,174 | +0.24(+1.87%) |
Jan 21, 2016 | 12.47 | 12.89 | 12.38 | 12.86 | 102,982 | +0.59(+4.85%) |
Jan 20, 2016 | 12.54 | 12.54 | 12.10 | 12.27 | 64,000 | -0.71(-5.44%) |
Jan 19, 2016 | 12.82 | 13.08 | 12.71 | 12.97 | 167,664 | +1.09(+9.18%) |
Jan 15, 2016 | 11.88 | 11.88 | 11.88 | 0 | -0.63(-5.07%) | |
Jan 14, 2016 | 12.25 | 12.53 | 12.13 | 12.52 | 71,726 | +0.24(+1.91%) |
Jan 13, 2016 | 12.65 | 12.65 | 12.28 | 12.28 | 112,890 | +0.13(+1.07%) |
Jan 12, 2016 | 12.35 | 12.35 | 11.94 | 12.15 | 48,787 | -0.20(-1.58%) |
Jan 11, 2016 | 12.12 | 12.38 | 11.94 | 12.35 | 163,082 | +0.79(+6.79%) |
Jan 08, 2016 | 11.91 | 11.92 | 11.56 | 11.56 | 90,448 | -0.25(-2.12%) |
Jan 07, 2016 | 11.69 | 11.91 | 11.67 | 11.81 | 55,431 | -0.20(-1.67%) |
Jan 06, 2016 | 11.83 | 12.07 | 11.83 | 12.01 | 54,910 | +0.00(+0.00%) |
Jan 05, 2016 | 12.02 | 12.02 | 11.81 | 12.01 | 107,450 | -0.03(-0.25%) |
Jan 04, 2016 | 11.87 | 12.07 | 11.74 | 12.04 | 368,421 | -0.59(-4.67%) |
Dec 31, 2015 | 12.63 | 12.63 | 12.63 | 0 | -0.15(-1.17%) | |
Dec 30, 2015 | 12.74 | 12.82 | 12.71 | 12.78 | 50,628 | +0.02(+0.16%) |
Dec 29, 2015 | 12.71 | 12.79 | 12.62 | 12.76 | 76,047 | -0.18(-1.39%) |
Dec 28, 2015 | 12.86 | 13.00 | 12.74 | 12.94 | 203,845 | -0.27(-2.07%) |
Dec 24, 2015 | 13.21 | 13.21 | 13.21 | 0 | +0.06(+0.45%) | |
Dec 23, 2015 | 13.10 | 13.19 | 12.98 | 13.15 | 87,513 | +0.63(+5.07%) |
Dec 22, 2015 | 12.34 | 12.52 | 12.29 | 12.52 | 62,072 | -0.01(-0.08%) |
Dec 21, 2015 | 12.53 | 12.70 | 12.44 | 12.53 | 295,652 | +0.44(+3.68%) |
Dec 18, 2015 | 12.06 | 12.16 | 11.98 | 12.09 | 85,610 | -0.09(-0.78%) |
Dec 17, 2015 | 12.27 | 12.27 | 12.08 | 12.18 | 127,942 | -0.02(-0.16%) |
Dec 16, 2015 | 12.05 | 12.28 | 12.04 | 12.20 | 110,513 | +0.52(+4.50%) |
Dec 15, 2015 | 11.63 | 11.75 | 11.61 | 11.68 | 139,555 | +0.27(+2.32%) |
Dec 14, 2015 | 11.61 | 11.62 | 11.35 | 11.41 | 215,787 | -0.34(-2.89%) |
Dec 11, 2015 | 11.82 | 11.88 | 11.71 | 11.75 | 75,338 | -0.30(-2.49%) |
Dec 10, 2015 | 12.21 | 12.28 | 11.99 | 12.05 | 80,709 | -0.03(-0.25%) |
Dec 09, 2015 | 11.99 | 12.27 | 11.94 | 12.08 | 62,068 | +0.33(+2.83%) |
Dec 08, 2015 | 11.85 | 11.88 | 11.62 | 11.75 | 91,621 | -0.64(-5.18%) |
Dec 07, 2015 | 12.34 | 12.41 | 12.24 | 12.39 | 163,641 | -0.39(-3.05%) |
Dec 04, 2015 | 12.96 | 12.99 | 12.60 | 12.78 | 95,858 | -0.40(-3.03%) |
Dec 03, 2015 | 13.62 | 13.64 | 13.10 | 13.18 | 123,925 | +0.05(+0.38%) |
Dec 02, 2015 | 13.17 | 13.31 | 13.07 | 13.13 | 124,173 | -0.23(-1.72%) |
Dec 01, 2015 | 13.07 | 13.63 | 13.00 | 13.36 | 150,602 | +1.95(+17.09%) |
Nov 30, 2015 | 11.33 | 11.57 | 11.32 | 11.41 | 143,454 | -0.09(-0.78%) |
Nov 27, 2015 | 11.46 | 11.54 | 11.45 | 11.50 | 24,873 | +0.02(+0.17%) |
Nov 25, 2015 | 11.48 | 11.48 | 11.48 | 0 | +0.11(+0.97%) | |
Nov 24, 2015 | 11.45 | 11.46 | 11.27 | 11.37 | 125,705 | -0.18(-1.54%) |
Nov 23, 2015 | 11.50 | 11.55 | 86,352 | -0.63(-5.19%) | ||
Nov 20, 2015 | 12.44 | 12.45 | 12.15 | 12.18 | 51,619 | -0.23(-1.85%) |
Nov 19, 2015 | 12.33 | 12.51 | 12.33 | 12.41 | 68,198 | +0.25(+2.06%) |
Nov 18, 2015 | 12.09 | 12.17 | 12.07 | 12.16 | 112,061 | +0.11(+0.91%) |
Nov 17, 2015 | 12.04 | 12.18 | 12.03 | 12.05 | 91,634 | -0.07(-0.58%) |
Nov 16, 2015 | 12.12 | 12.22 | 11.97 | 12.12 | 53,946 | +0.07(+0.62%) |
Nov 13, 2015 | 12.23 | 12.26 | 11.98 | 12.04 | 61,250 | -0.11(-0.86%) |
Nov 12, 2015 | 12.02 | 12.27 | 11.89 | 12.15 | 52,828 | -1.22(-9.12%) |
Nov 11, 2015 | 13.91 | 13.91 | 13.37 | 13.37 | 79,078 | +0.08(+0.60%) |
Nov 10, 2015 | 13.28 | 13.33 | 13.21 | 13.29 | 62,167 | -0.67(-4.80%) |
Nov 09, 2015 | 14.13 | 14.17 | 13.86 | 13.96 | 103,732 | -0.51(-3.56%) |
Nov 06, 2015 | 14.38 | 14.47 | 14.29 | 14.47 | 55,111 | +0.04(+0.24%) |
Nov 05, 2015 | 14.59 | 14.61 | 14.39 | 14.44 | 102,962 | -0.28(-1.90%) |
Nov 04, 2015 | 14.96 | 14.99 | 14.69 | 14.72 | 52,631 | +0.00(+0.00%) |
Nov 03, 2015 | 14.49 | 14.73 | 14.48 | 14.72 | 40,009 | +0.18(+1.24%) |