Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.54 | 11.94 | 11.50 | 11.94 | 1,931,936 | +0.77(+6.87%) |
Jan 28, 2016 | 11.27 | 11.29 | 11.07 | 11.18 | 1,492,814 | -0.01(-0.09%) |
Jan 27, 2016 | 11.07 | 11.31 | 11.02 | 11.19 | 1,919,117 | +0.00(+0.00%) |
Jan 26, 2016 | 11.15 | 11.20 | 11.00 | 11.19 | 1,435,335 | -0.02(-0.18%) |
Jan 25, 2016 | 11.32 | 11.41 | 11.20 | 11.21 | 897,393 | -0.14(-1.21%) |
Jan 22, 2016 | 11.21 | 11.35 | 11.13 | 11.34 | 1,400,193 | +0.28(+2.49%) |
Jan 21, 2016 | 10.91 | 11.25 | 10.88 | 11.07 | 1,951,666 | -0.25(-2.18%) |
Jan 20, 2016 | 11.39 | 11.40 | 11.00 | 11.31 | 2,028,032 | -0.13(-1.12%) |
Jan 19, 2016 | 11.40 | 11.50 | 11.34 | 11.44 | 1,616,503 | -0.18(-1.53%) |
Jan 15, 2016 | 11.72 | 11.62 | 11.62 | 11.62 | 1,892,402 | -0.56(-4.61%) |
Jan 14, 2016 | 12.02 | 12.23 | 11.95 | 12.18 | 1,396,855 | +0.01(+0.08%) |
Jan 13, 2016 | 12.27 | 12.44 | 12.15 | 12.17 | 1,624,009 | -0.22(-1.75%) |
Jan 12, 2016 | 12.24 | 12.51 | 12.10 | 12.39 | 1,996,941 | -0.19(-1.49%) |
Jan 11, 2016 | 13.14 | 13.14 | 12.49 | 12.57 | 2,488,485 | -0.24(-1.84%) |
Jan 08, 2016 | 12.84 | 12.98 | 12.65 | 12.81 | 1,216,126 | +0.21(+1.64%) |
Jan 07, 2016 | 12.86 | 13.01 | 12.60 | 12.60 | 1,686,781 | -0.61(-4.62%) |
Jan 06, 2016 | 13.15 | 13.39 | 13.08 | 13.21 | 1,166,209 | -0.29(-2.12%) |
Jan 05, 2016 | 13.42 | 13.57 | 13.38 | 13.50 | 1,303,216 | +0.19(+1.41%) |
Jan 04, 2016 | 13.26 | 13.39 | 13.19 | 13.31 | 2,226,060 | -0.30(-2.17%) |
Dec 31, 2015 | 13.69 | 13.61 | 13.61 | 13.61 | 1,076,091 | -0.09(-0.65%) |
Dec 30, 2015 | 13.91 | 14.02 | 13.69 | 13.70 | 2,005,502 | -0.63(-4.37%) |
Dec 29, 2015 | 14.79 | 14.85 | 14.32 | 14.32 | 1,281,449 | -0.47(-3.16%) |
Dec 28, 2015 | 14.49 | 14.90 | 14.46 | 14.79 | 2,244,713 | +0.26(+1.81%) |
Dec 24, 2015 | 14.57 | 14.53 | 14.53 | 14.53 | 387,680 | -0.07(-0.47%) |
Dec 23, 2015 | 14.51 | 14.59 | 14.43 | 14.59 | 1,035,755 | +0.22(+1.56%) |
Dec 22, 2015 | 14.21 | 14.43 | 14.08 | 14.37 | 2,062,798 | +0.31(+2.21%) |
Dec 21, 2015 | 14.14 | 14.19 | 13.86 | 14.06 | 2,023,407 | +0.06(+0.42%) |
Dec 18, 2015 | 14.18 | 14.37 | 13.97 | 14.00 | 3,398,517 | -0.13(-0.90%) |
Dec 17, 2015 | 14.51 | 14.57 | 14.06 | 14.13 | 2,357,061 | -0.26(-1.83%) |
Dec 16, 2015 | 13.67 | 14.41 | 13.62 | 14.39 | 2,342,348 | +0.36(+2.57%) |
Dec 15, 2015 | 14.24 | 14.40 | 13.93 | 14.03 | 1,703,019 | -0.22(-1.57%) |
Dec 14, 2015 | 14.26 | 14.46 | 14.12 | 14.25 | 2,403,788 | +0.01(+0.07%) |
Dec 11, 2015 | 14.44 | 14.50 | 14.10 | 14.24 | 1,920,670 | -0.24(-1.68%) |
Dec 10, 2015 | 14.68 | 14.89 | 14.46 | 14.49 | 1,839,452 | -0.56(-3.75%) |
Dec 09, 2015 | 15.04 | 15.20 | 14.94 | 15.05 | 2,123,529 | +0.24(+1.64%) |
Dec 08, 2015 | 14.41 | 14.85 | 14.40 | 14.81 | 2,480,740 | +0.03(+0.20%) |
Dec 07, 2015 | 14.89 | 15.03 | 14.74 | 14.78 | 2,492,741 | +0.06(+0.40%) |
Dec 04, 2015 | 14.49 | 14.89 | 14.42 | 14.72 | 1,719,613 | +0.22(+1.54%) |
Dec 03, 2015 | 14.74 | 14.82 | 14.43 | 14.50 | 2,817,573 | +0.27(+1.91%) |
Dec 02, 2015 | 13.98 | 14.27 | 13.76 | 14.22 | 2,035,754 | +0.10(+0.69%) |
Dec 01, 2015 | 13.90 | 14.25 | 13.86 | 14.13 | 2,034,126 | +0.27(+1.97%) |
Nov 30, 2015 | 13.80 | 14.13 | 13.77 | 13.86 | 3,117,925 | -0.35(-2.47%) |
Nov 27, 2015 | 14.64 | 14.65 | 14.21 | 14.21 | 961,068 | -0.65(-4.39%) |
Nov 25, 2015 | 14.55 | 14.86 | 14.86 | 14.86 | 2,365,446 | +0.23(+1.60%) |
Nov 24, 2015 | 14.66 | 14.70 | 14.38 | 14.62 | 1,486,057 | +0.03(+0.20%) |
Nov 23, 2015 | 14.92 | 14.94 | 14.57 | 14.59 | 1,562,728 | -0.11(-0.73%) |
Nov 20, 2015 | 14.72 | 15.03 | 14.64 | 14.70 | 1,699,618 | +0.06(+0.40%) |
Nov 19, 2015 | 14.62 | 14.80 | 14.57 | 14.64 | 2,489,827 | +0.25(+1.76%) |
Nov 18, 2015 | 14.41 | 14.50 | 14.10 | 14.39 | 2,183,161 | +0.13(+0.89%) |
Nov 17, 2015 | 14.61 | 14.69 | 14.18 | 14.26 | 2,173,840 | +0.06(+0.41%) |
Nov 16, 2015 | 14.08 | 14.23 | 13.93 | 14.21 | 1,218,902 | +0.21(+1.53%) |
Nov 13, 2015 | 14.23 | 14.32 | 13.96 | 13.99 | 2,149,442 | +0.09(+0.63%) |
Nov 12, 2015 | 14.13 | 14.27 | 13.89 | 13.90 | 1,872,351 | -0.55(-3.84%) |
Nov 11, 2015 | 14.38 | 14.51 | 14.28 | 14.46 | 2,532,760 | +0.41(+2.91%) |
Nov 10, 2015 | 13.95 | 14.07 | 13.59 | 14.05 | 2,992,803 | -0.20(-1.43%) |
Nov 09, 2015 | 14.13 | 14.34 | 14.13 | 14.25 | 2,800,441 | -0.18(-1.28%) |
Nov 06, 2015 | 14.67 | 14.74 | 14.14 | 14.44 | 3,096,994 | -0.35(-2.37%) |
Nov 05, 2015 | 14.47 | 14.97 | 14.32 | 14.79 | 3,385,325 | +0.47(+3.26%) |
Nov 04, 2015 | 14.69 | 14.89 | 14.20 | 14.32 | 2,484,138 | -0.74(-4.91%) |
Nov 03, 2015 | 14.72 | 15.09 | 14.72 | 15.06 | 2,910,942 | +0.14(+0.91%) |