Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.40 | 13.71 | 13.40 | 13.55 | 205,752 | +0.17(+1.28%) |
Jan 28, 2016 | 13.29 | 13.50 | 13.29 | 13.38 | 27,262 | +0.22(+1.70%) |
Jan 27, 2016 | 13.14 | 13.40 | 12.98 | 13.16 | 20,059 | +0.05(+0.40%) |
Jan 26, 2016 | 12.68 | 13.20 | 12.68 | 13.11 | 24,943 | +0.58(+4.64%) |
Jan 25, 2016 | 12.64 | 12.70 | 12.40 | 12.52 | 19,808 | -0.11(-0.88%) |
Jan 22, 2016 | 12.30 | 12.88 | 12.29 | 12.64 | 23,105 | +0.38(+3.10%) |
Jan 21, 2016 | 12.58 | 13.05 | 12.04 | 12.26 | 50,091 | -0.40(-3.18%) |
Jan 20, 2016 | 11.92 | 12.70 | 11.91 | 12.66 | 26,004 | +0.60(+5.00%) |
Jan 19, 2016 | 12.12 | 12.17 | 11.88 | 12.06 | 17,266 | +0.15(+1.25%) |
Jan 15, 2016 | 11.86 | 11.91 | 11.91 | 11.91 | 30,350 | -0.31(-2.50%) |
Jan 14, 2016 | 12.20 | 12.39 | 12.09 | 12.21 | 19,550 | +0.01(+0.12%) |
Jan 13, 2016 | 12.81 | 12.81 | 12.07 | 12.20 | 19,092 | -0.58(-4.55%) |
Jan 12, 2016 | 12.80 | 12.87 | 12.59 | 12.78 | 21,169 | +0.06(+0.47%) |
Jan 11, 2016 | 12.49 | 12.76 | 12.49 | 12.72 | 16,284 | +0.19(+1.55%) |
Jan 08, 2016 | 12.77 | 12.98 | 12.49 | 12.52 | 20,546 | -0.25(-1.92%) |
Jan 07, 2016 | 13.22 | 13.22 | 12.77 | 12.77 | 27,198 | -0.52(-3.92%) |
Jan 06, 2016 | 13.27 | 13.46 | 13.21 | 13.29 | 29,341 | -0.10(-0.78%) |
Jan 05, 2016 | 13.24 | 13.42 | 13.04 | 13.40 | 26,373 | +0.36(+2.74%) |
Jan 04, 2016 | 12.82 | 13.09 | 12.66 | 13.04 | 43,203 | -0.10(-0.79%) |
Dec 31, 2015 | 13.18 | 13.14 | 13.14 | 13.14 | 27,529 | -0.01(-0.11%) |
Dec 30, 2015 | 13.43 | 13.43 | 13.16 | 13.16 | 13,743 | -0.22(-1.62%) |
Dec 29, 2015 | 13.19 | 13.41 | 13.17 | 13.37 | 6,404 | +0.16(+1.18%) |
Dec 28, 2015 | 13.25 | 13.28 | 13.14 | 13.22 | 27,268 | -0.04(-0.34%) |
Dec 24, 2015 | 13.25 | 13.26 | 13.26 | 13.26 | 6,446 | +0.03(+0.23%) |
Dec 23, 2015 | 13.29 | 13.42 | 13.20 | 13.23 | 9,859 | -0.14(-1.06%) |
Dec 22, 2015 | 13.22 | 13.44 | 13.22 | 13.37 | 17,592 | +0.13(+1.01%) |
Dec 21, 2015 | 13.66 | 13.75 | 13.06 | 13.24 | 16,563 | -0.31(-2.31%) |
Dec 18, 2015 | 13.85 | 13.99 | 13.49 | 13.55 | 71,271 | -0.38(-2.73%) |
Dec 17, 2015 | 13.46 | 14.24 | 13.46 | 13.93 | 120,729 | +0.31(+2.24%) |
Dec 16, 2015 | 13.49 | 13.69 | 13.46 | 13.63 | 19,602 | +0.14(+1.05%) |
Dec 15, 2015 | 13.54 | 13.65 | 13.40 | 13.49 | 21,367 | +0.02(+0.17%) |
Dec 14, 2015 | 13.40 | 13.55 | 13.39 | 13.46 | 22,531 | +0.05(+0.39%) |
Dec 11, 2015 | 13.36 | 13.55 | 13.29 | 13.41 | 45,765 | +0.00(+0.00%) |
Dec 10, 2015 | 13.41 | 13.50 | 13.37 | 13.41 | 22,895 | +0.00(+0.00%) |
Dec 09, 2015 | 13.50 | 13.54 | 13.31 | 13.41 | 26,246 | +0.01(+0.06%) |
Dec 08, 2015 | 13.22 | 13.49 | 13.17 | 13.40 | 17,280 | +0.09(+0.67%) |
Dec 07, 2015 | 13.67 | 13.67 | 13.27 | 13.31 | 16,508 | -0.42(-3.04%) |
Dec 04, 2015 | 13.37 | 13.77 | 13.26 | 13.73 | 22,723 | +0.36(+2.67%) |
Dec 03, 2015 | 13.39 | 13.53 | 13.26 | 13.37 | 21,956 | +0.00(+0.00%) |
Dec 02, 2015 | 13.30 | 13.40 | 13.30 | 13.37 | 22,561 | +0.07(+0.50%) |
Dec 01, 2015 | 13.30 | 13.40 | 13.30 | 13.31 | 14,081 | +0.02(+0.17%) |
Nov 30, 2015 | 13.22 | 13.40 | 13.20 | 13.28 | 29,227 | +0.07(+0.56%) |
Nov 27, 2015 | 13.14 | 13.22 | 13.13 | 13.21 | 7,615 | +0.05(+0.40%) |
Nov 25, 2015 | 13.04 | 13.16 | 13.16 | 13.16 | 5,505 | +0.05(+0.40%) |
Nov 24, 2015 | 13.20 | 13.27 | 13.01 | 13.11 | 17,225 | -0.11(-0.85%) |
Nov 23, 2015 | 13.28 | 13.39 | 13.17 | 13.22 | 7,732 | -0.07(-0.50%) |
Nov 20, 2015 | 13.05 | 13.38 | 13.05 | 13.28 | 19,228 | +0.24(+1.83%) |
Nov 19, 2015 | 12.87 | 13.08 | 12.82 | 13.05 | 28,236 | +0.16(+1.27%) |
Nov 18, 2015 | 12.85 | 12.93 | 12.66 | 12.88 | 21,473 | +0.07(+0.52%) |
Nov 17, 2015 | 12.94 | 13.00 | 12.72 | 12.82 | 34,420 | -0.13(-0.98%) |
Nov 16, 2015 | 12.89 | 12.94 | 12.81 | 12.94 | 11,024 | +0.08(+0.64%) |
Nov 13, 2015 | 12.61 | 12.98 | 12.60 | 12.86 | 17,088 | +0.17(+1.35%) |
Nov 12, 2015 | 12.90 | 12.90 | 12.65 | 12.69 | 11,875 | -0.30(-2.29%) |
Nov 11, 2015 | 12.94 | 13.03 | 12.94 | 12.99 | 23,268 | +0.14(+1.10%) |
Nov 10, 2015 | 12.96 | 12.96 | 12.80 | 12.85 | 10,430 | -0.15(-1.15%) |
Nov 09, 2015 | 12.96 | 13.03 | 12.93 | 12.99 | 16,438 | +0.00(+0.00%) |
Nov 06, 2015 | 12.67 | 13.05 | 12.67 | 12.99 | 32,884 | +0.45(+3.62%) |
Nov 05, 2015 | 12.39 | 12.55 | 12.34 | 12.54 | 18,480 | +0.15(+1.20%) |
Nov 04, 2015 | 12.43 | 12.49 | 12.29 | 12.39 | 17,071 | +0.10(+0.85%) |
Nov 03, 2015 | 12.32 | 12.44 | 12.24 | 12.29 | 14,596 | -0.03(-0.24%) |