Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.87 | 13.95 | 12.87 | 13.88 | 596,316 | +1.07(+8.35%) |
Jan 28, 2016 | 13.05 | 13.15 | 12.76 | 12.81 | 112,422 | -0.06(-0.47%) |
Jan 27, 2016 | 13.16 | 13.29 | 12.80 | 12.87 | 111,835 | -0.39(-2.94%) |
Jan 26, 2016 | 12.84 | 13.34 | 12.80 | 13.26 | 169,427 | +0.39(+3.03%) |
Jan 25, 2016 | 12.94 | 13.15 | 12.83 | 12.87 | 158,242 | -0.25(-1.91%) |
Jan 22, 2016 | 13.10 | 13.26 | 12.95 | 13.12 | 193,844 | +0.31(+2.42%) |
Jan 21, 2016 | 12.24 | 13.11 | 12.24 | 12.81 | 335,009 | +0.49(+3.98%) |
Jan 20, 2016 | 12.46 | 12.62 | 11.94 | 12.32 | 495,043 | -0.51(-3.98%) |
Jan 19, 2016 | 12.73 | 12.98 | 12.52 | 12.83 | 608,018 | +0.16(+1.26%) |
Jan 15, 2016 | 12.33 | 12.67 | 12.67 | 12.67 | 444,000 | -0.09(-0.71%) |
Jan 14, 2016 | 12.59 | 12.87 | 12.31 | 12.76 | 490,072 | +0.19(+1.51%) |
Jan 13, 2016 | 13.40 | 13.40 | 12.55 | 12.57 | 327,306 | -0.81(-6.05%) |
Jan 12, 2016 | 13.47 | 13.56 | 13.04 | 13.38 | 292,748 | +0.05(+0.38%) |
Jan 11, 2016 | 13.38 | 13.54 | 13.18 | 13.33 | 432,538 | -0.06(-0.45%) |
Jan 08, 2016 | 14.02 | 14.10 | 13.35 | 13.39 | 554,892 | -0.53(-3.81%) |
Jan 07, 2016 | 14.79 | 14.79 | 13.68 | 13.92 | 854,204 | -1.10(-7.32%) |
Jan 06, 2016 | 15.49 | 15.66 | 14.77 | 15.02 | 985,602 | -0.71(-4.51%) |
Jan 05, 2016 | 16.08 | 16.15 | 15.59 | 15.73 | 511,088 | -0.23(-1.44%) |
Jan 04, 2016 | 15.89 | 16.15 | 15.80 | 15.96 | 500,512 | -0.35(-2.15%) |
Dec 31, 2015 | 17.73 | 16.31 | 16.31 | 16.31 | 2,227,800 | -1.54(-8.63%) |
Dec 30, 2015 | 17.75 | 17.90 | 17.58 | 17.85 | 930,769 | +0.05(+0.28%) |
Dec 29, 2015 | 17.65 | 17.99 | 17.59 | 17.80 | 743,891 | +0.30(+1.71%) |
Dec 28, 2015 | 17.46 | 17.64 | 17.19 | 17.50 | 454,638 | -0.11(-0.62%) |
Dec 24, 2015 | 17.55 | 17.61 | 17.61 | 17.61 | 318,000 | +0.13(+0.74%) |
Dec 23, 2015 | 17.26 | 17.55 | 17.10 | 17.48 | 568,997 | +0.32(+1.86%) |
Dec 22, 2015 | 16.91 | 17.20 | 16.77 | 17.16 | 607,404 | +0.30(+1.78%) |
Dec 21, 2015 | 16.76 | 17.07 | 16.62 | 16.86 | 567,976 | +0.13(+0.78%) |
Dec 18, 2015 | 16.78 | 16.88 | 15.91 | 16.73 | 580,986 | -0.10(-0.59%) |
Dec 17, 2015 | 16.44 | 17.05 | 16.22 | 16.83 | 993,615 | +0.48(+2.94%) |
Dec 16, 2015 | 15.87 | 16.37 | 15.87 | 16.35 | 750,652 | +0.46(+2.89%) |
Dec 15, 2015 | 16.09 | 16.09 | 15.64 | 15.89 | 503,549 | -0.01(-0.06%) |
Dec 14, 2015 | 15.45 | 15.95 | 15.37 | 15.90 | 370,105 | +0.52(+3.38%) |
Dec 11, 2015 | 15.76 | 15.80 | 15.29 | 15.38 | 445,370 | -0.41(-2.60%) |
Dec 10, 2015 | 15.79 | 16.26 | 15.42 | 15.79 | 468,197 | -0.01(-0.06%) |
Dec 09, 2015 | 15.40 | 15.88 | 15.36 | 15.80 | 583,733 | +0.33(+2.13%) |
Dec 08, 2015 | 15.45 | 15.54 | 15.00 | 15.47 | 318,928 | -0.04(-0.26%) |
Dec 07, 2015 | 15.70 | 16.19 | 15.07 | 15.51 | 2,552,824 | +1.49(+10.63%) |
Dec 04, 2015 | 14.32 | 14.32 | 13.95 | 14.02 | 234,056 | -0.33(-2.30%) |
Dec 03, 2015 | 14.61 | 14.72 | 14.23 | 14.35 | 139,006 | -0.27(-1.85%) |
Dec 02, 2015 | 14.39 | 14.72 | 14.39 | 14.62 | 196,635 | +0.22(+1.53%) |
Dec 01, 2015 | 14.61 | 14.71 | 14.27 | 14.40 | 99,181 | -0.11(-0.76%) |
Nov 30, 2015 | 14.50 | 14.76 | 14.40 | 14.51 | 250,766 | +0.03(+0.21%) |
Nov 27, 2015 | 14.77 | 14.78 | 14.44 | 14.48 | 84,325 | -0.38(-2.56%) |
Nov 25, 2015 | 14.41 | 14.86 | 14.86 | 14.86 | 341,900 | +0.30(+2.06%) |
Nov 24, 2015 | 14.15 | 14.68 | 13.87 | 14.56 | 177,405 | +0.46(+3.26%) |
Nov 23, 2015 | 13.90 | 14.29 | 13.82 | 14.10 | 140,285 | +0.20(+1.44%) |
Nov 20, 2015 | 13.96 | 14.07 | 13.85 | 13.90 | 165,357 | -0.02(-0.14%) |
Nov 19, 2015 | 13.86 | 13.99 | 13.80 | 13.92 | 199,670 | +0.13(+0.94%) |
Nov 18, 2015 | 13.55 | 13.90 | 13.55 | 13.79 | 262,009 | +0.24(+1.77%) |
Nov 17, 2015 | 14.05 | 14.13 | 13.38 | 13.55 | 362,165 | -0.52(-3.70%) |
Nov 16, 2015 | 13.51 | 14.18 | 13.51 | 14.07 | 237,742 | +0.49(+3.61%) |
Nov 13, 2015 | 14.02 | 14.03 | 13.53 | 13.58 | 437,154 | -0.45(-3.21%) |
Nov 12, 2015 | 14.10 | 14.30 | 13.95 | 14.03 | 248,887 | -0.24(-1.68%) |
Nov 11, 2015 | 14.61 | 14.67 | 14.06 | 14.27 | 308,636 | -0.24(-1.65%) |
Nov 10, 2015 | 15.35 | 15.44 | 13.83 | 14.51 | 980,718 | -0.98(-6.33%) |
Nov 09, 2015 | 15.53 | 15.97 | 15.36 | 15.49 | 465,848 | -0.04(-0.26%) |
Nov 06, 2015 | 15.18 | 15.54 | 14.60 | 15.53 | 653,614 | +0.23(+1.50%) |
Nov 05, 2015 | 16.11 | 16.25 | 15.04 | 15.30 | 822,516 | -1.31(-7.89%) |
Nov 04, 2015 | 16.48 | 16.84 | 15.52 | 16.61 | 1,256,978 | +0.84(+5.33%) |
Nov 03, 2015 | 15.08 | 15.97 | 15.07 | 15.77 | 819,755 | +0.72(+4.78%) |