Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.86 | 12.24 | 11.83 | 11.99 | 9,613 | +0.23(+1.96%) |
Jan 28, 2016 | 13.30 | 13.30 | 11.64 | 11.76 | 19,175 | -1.29(-9.89%) |
Jan 27, 2016 | 13.58 | 13.58 | 13.05 | 13.05 | 11,828 | -0.45(-3.33%) |
Jan 26, 2016 | 13.02 | 13.76 | 12.88 | 13.50 | 38,295 | +0.14(+1.05%) |
Jan 25, 2016 | 14.00 | 14.00 | 12.80 | 13.36 | 19,808 | -0.53(-3.82%) |
Jan 22, 2016 | 13.98 | 14.00 | 13.55 | 13.89 | 4,743 | +0.14(+1.02%) |
Jan 21, 2016 | 13.29 | 14.53 | 13.29 | 13.75 | 9,791 | -0.15(-1.08%) |
Jan 20, 2016 | 13.95 | 14.00 | 13.54 | 13.90 | 12,781 | +0.01(+0.07%) |
Jan 19, 2016 | 13.55 | 13.98 | 13.16 | 13.89 | 8,341 | -0.09(-0.64%) |
Jan 15, 2016 | 14.00 | 13.98 | 13.98 | 13.98 | 11,700 | -0.02(-0.14%) |
Jan 14, 2016 | 13.46 | 14.25 | 13.00 | 14.00 | 12,411 | +0.00(+0.00%) |
Jan 13, 2016 | 13.06 | 14.25 | 13.06 | 14.00 | 6,033 | -0.25(-1.75%) |
Jan 12, 2016 | 14.75 | 14.75 | 13.96 | 14.25 | 17,220 | -0.39(-2.66%) |
Jan 11, 2016 | 14.69 | 14.88 | 13.70 | 14.64 | 2,732 | +0.07(+0.48%) |
Jan 08, 2016 | 15.30 | 15.65 | 13.32 | 14.57 | 10,179 | -0.23(-1.55%) |
Jan 07, 2016 | 15.47 | 15.47 | 14.80 | 14.80 | 1,365 | -0.52(-3.39%) |
Jan 06, 2016 | 15.60 | 16.00 | 15.30 | 15.32 | 9,842 | -0.45(-2.85%) |
Jan 05, 2016 | 15.61 | 15.99 | 15.61 | 15.77 | 729 | +0.11(+0.70%) |
Jan 04, 2016 | 15.87 | 15.99 | 15.40 | 15.66 | 1,837 | -0.34(-2.12%) |
Dec 31, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 84,900 | +0.01(+0.06%) |
Dec 30, 2015 | 15.99 | 16.00 | 15.81 | 15.99 | 4,075 | +0.00(+0.00%) |
Dec 29, 2015 | 15.92 | 16.00 | 15.16 | 15.99 | 7,128 | -0.01(-0.06%) |
Dec 28, 2015 | 15.98 | 16.01 | 15.95 | 16.00 | 2,116 | +0.02(+0.13%) |
Dec 24, 2015 | 15.85 | 15.98 | 15.98 | 15.98 | 3,400 | -0.02(-0.12%) |
Dec 23, 2015 | 15.89 | 16.00 | 15.75 | 16.00 | 5,086 | -0.86(-5.10%) |
Dec 22, 2015 | 15.98 | 16.86 | 15.75 | 16.86 | 3,662 | +1.11(+7.05%) |
Dec 21, 2015 | 16.38 | 16.38 | 15.50 | 15.75 | 10,417 | -0.24(-1.50%) |
Dec 18, 2015 | 15.92 | 16.00 | 15.80 | 15.99 | 11,836 | +0.12(+0.76%) |
Dec 17, 2015 | 15.97 | 16.00 | 15.82 | 15.87 | 3,345 | +0.06(+0.38%) |
Dec 16, 2015 | 15.49 | 16.95 | 15.49 | 15.81 | 142,068 | +0.26(+1.64%) |
Dec 15, 2015 | 16.00 | 16.00 | 15.25 | 15.55 | 18,862 | -0.44(-2.72%) |
Dec 14, 2015 | 16.36 | 16.95 | 15.50 | 15.99 | 21,668 | +0.54(+3.50%) |
Dec 11, 2015 | 16.00 | 16.50 | 14.49 | 15.45 | 8,994 | -0.55(-3.44%) |
Dec 10, 2015 | 14.85 | 16.59 | 14.85 | 16.00 | 16,568 | +0.50(+3.23%) |
Dec 09, 2015 | 15.57 | 16.04 | 15.14 | 15.50 | 17,898 | -0.37(-2.33%) |
Dec 08, 2015 | 15.49 | 16.94 | 15.25 | 15.87 | 13,001 | +0.56(+3.66%) |
Dec 07, 2015 | 15.17 | 15.50 | 14.81 | 15.31 | 13,482 | +0.18(+1.19%) |
Dec 04, 2015 | 15.50 | 15.50 | 14.51 | 15.13 | 21,382 | -0.46(-2.95%) |
Dec 03, 2015 | 16.23 | 16.56 | 15.51 | 15.59 | 7,646 | -0.55(-3.41%) |
Dec 02, 2015 | 15.77 | 17.44 | 14.33 | 16.14 | 10,902 | +1.42(+9.65%) |
Dec 01, 2015 | 14.10 | 15.36 | 13.76 | 14.72 | 10,870 | +1.12(+8.24%) |
Nov 30, 2015 | 12.88 | 15.50 | 12.52 | 13.60 | 9,880 | +0.63(+4.86%) |
Nov 27, 2015 | 12.83 | 13.15 | 12.83 | 12.97 | 4,593 | +0.18(+1.41%) |
Nov 25, 2015 | 12.70 | 12.79 | 12.79 | 12.79 | 11,200 | +0.17(+1.35%) |
Nov 24, 2015 | 12.77 | 13.02 | 12.38 | 12.62 | 15,170 | +0.02(+0.16%) |
Nov 23, 2015 | 12.44 | 13.00 | 12.30 | 12.60 | 11,230 | +0.06(+0.48%) |
Nov 20, 2015 | 12.68 | 12.98 | 12.01 | 12.54 | 55,753 | -0.06(-0.48%) |
Nov 19, 2015 | 12.62 | 12.79 | 12.31 | 12.60 | 3,057 | -0.04(-0.32%) |
Nov 18, 2015 | 12.77 | 13.29 | 12.00 | 12.64 | 40,086 | -0.32(-2.47%) |
Nov 17, 2015 | 12.90 | 13.21 | 12.77 | 12.96 | 25,480 | -0.04(-0.31%) |
Nov 16, 2015 | 13.00 | 13.02 | 12.70 | 13.00 | 5,009 | +0.24(+1.88%) |
Nov 13, 2015 | 12.65 | 13.23 | 12.43 | 12.76 | 7,017 | +0.15(+1.19%) |
Nov 12, 2015 | 12.40 | 12.80 | 12.32 | 12.61 | 9,057 | +0.06(+0.48%) |
Nov 11, 2015 | 12.37 | 13.56 | 12.25 | 12.55 | 5,626 | +0.19(+1.54%) |
Nov 10, 2015 | 12.85 | 13.30 | 12.20 | 12.36 | 12,740 | -0.34(-2.68%) |
Nov 09, 2015 | 12.70 | 13.24 | 12.70 | 12.70 | 6,132 | -0.26(-2.01%) |
Nov 06, 2015 | 12.76 | 13.49 | 12.75 | 12.96 | 3,032 | +0.25(+1.97%) |
Nov 05, 2015 | 13.00 | 13.40 | 12.71 | 12.71 | 151,432 | -0.29(-2.23%) |
Nov 04, 2015 | 13.13 | 13.92 | 12.57 | 13.00 | 52,565 | +0.00(+0.00%) |
Nov 03, 2015 | 13.07 | 13.99 | 12.48 | 13.00 | 86,214 | +0.23(+1.80%) |