Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.57 | 14.76 | 14.52 | 14.76 | 9,680 | +0.32(+2.22%) |
Jan 28, 2016 | 14.37 | 14.45 | 14.33 | 14.44 | 8,713 | +0.12(+0.84%) |
Jan 27, 2016 | 14.33 | 14.34 | 14.20 | 14.32 | 13,479 | -0.14(-0.97%) |
Jan 26, 2016 | 14.36 | 14.55 | 14.32 | 14.46 | 17,725 | -0.10(-0.72%) |
Jan 25, 2016 | 14.69 | 14.72 | 14.49 | 14.56 | 19,415 | -0.30(-2.05%) |
Jan 22, 2016 | 14.68 | 14.87 | 14.68 | 14.87 | 367,350 | +0.40(+2.76%) |
Jan 21, 2016 | 14.13 | 14.51 | 14.13 | 14.47 | 24,467 | +0.29(+2.05%) |
Jan 20, 2016 | 14.38 | 14.38 | 13.92 | 14.18 | 40,497 | -0.34(-2.34%) |
Jan 19, 2016 | 14.52 | 14.56 | 14.40 | 14.52 | 20,869 | +0.33(+2.33%) |
Jan 15, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Jan 14, 2016 | 14.08 | 14.22 | 14.00 | 14.22 | 15,501 | +0.54(+3.95%) |
Jan 13, 2016 | 13.70 | 13.84 | 13.54 | 13.68 | 44,577 | +0.03(+0.22%) |
Jan 12, 2016 | 13.71 | 13.74 | 13.59 | 13.65 | 20,060 | -0.02(-0.15%) |
Jan 11, 2016 | 13.83 | 13.83 | 13.59 | 13.67 | 32,688 | +0.04(+0.29%) |
Jan 08, 2016 | 13.71 | 13.71 | 13.58 | 13.63 | 12,276 | +0.22(+1.64%) |
Jan 07, 2016 | 13.40 | 13.47 | 13.31 | 13.41 | 28,259 | +0.05(+0.37%) |
Jan 06, 2016 | 13.37 | 13.38 | 13.30 | 13.36 | 12,294 | -0.11(-0.82%) |
Jan 05, 2016 | 13.45 | 13.49 | 13.38 | 13.47 | 24,697 | +0.25(+1.89%) |
Jan 04, 2016 | 13.15 | 13.24 | 13.15 | 13.22 | 17,298 | -0.23(-1.71%) |
Dec 31, 2015 | 13.45 | 13.45 | 13.45 | 0 | +0.02(+0.19%) | |
Dec 30, 2015 | 13.39 | 13.50 | 13.39 | 13.43 | 10,059 | -0.12(-0.89%) |
Dec 29, 2015 | 13.50 | 13.58 | 13.50 | 13.54 | 29,923 | +0.30(+2.30%) |
Dec 28, 2015 | 13.23 | 13.28 | 13.22 | 13.24 | 18,879 | -0.05(-0.41%) |
Dec 24, 2015 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.64%) | |
Dec 23, 2015 | 13.28 | 13.42 | 13.28 | 13.38 | 18,756 | +0.19(+1.44%) |
Dec 22, 2015 | 13.24 | 13.24 | 13.11 | 13.19 | 12,305 | +0.06(+0.50%) |
Dec 21, 2015 | 13.13 | 13.15 | 13.04 | 13.12 | 15,883 | -0.05(-0.42%) |
Dec 18, 2015 | 13.18 | 13.20 | 13.16 | 13.18 | 20,168 | +0.06(+0.50%) |
Dec 17, 2015 | 13.20 | 13.21 | 13.11 | 13.12 | 30,877 | -0.04(-0.27%) |
Dec 16, 2015 | 13.07 | 13.20 | 13.05 | 13.15 | 19,719 | +0.22(+1.74%) |
Dec 15, 2015 | 13.03 | 13.03 | 12.87 | 12.93 | 16,148 | -0.06(-0.50%) |
Dec 14, 2015 | 12.94 | 13.02 | 12.88 | 12.99 | 22,443 | +0.29(+2.28%) |
Dec 11, 2015 | 12.75 | 12.81 | 12.70 | 12.70 | 11,247 | -0.33(-2.53%) |
Dec 10, 2015 | 12.99 | 13.04 | 12.99 | 13.03 | 27,685 | +0.12(+0.93%) |
Dec 09, 2015 | 13.10 | 13.10 | 12.89 | 12.91 | 13,773 | -0.04(-0.35%) |
Dec 08, 2015 | 12.85 | 13.00 | 12.85 | 12.96 | 12,828 | -0.21(-1.63%) |
Dec 07, 2015 | 13.13 | 13.17 | 13.10 | 13.17 | 19,788 | -0.05(-0.38%) |
Dec 04, 2015 | 13.12 | 13.26 | 13.10 | 13.22 | 8,765 | +0.09(+0.69%) |
Dec 03, 2015 | 13.26 | 13.26 | 13.12 | 13.13 | 10,569 | -0.13(-0.98%) |
Dec 02, 2015 | 13.19 | 13.37 | 13.16 | 13.26 | 35,407 | -0.06(-0.49%) |
Dec 01, 2015 | 13.35 | 13.40 | 13.27 | 13.32 | 6,439 | -0.14(-1.00%) |
Nov 30, 2015 | 13.46 | 13.47 | 13.35 | 13.46 | 9,653 | -0.19(-1.39%) |
Nov 27, 2015 | 13.65 | 13.68 | 13.62 | 13.65 | 16,603 | +0.20(+1.49%) |
Nov 25, 2015 | 13.45 | 13.45 | 13.45 | 0 | +0.04(+0.26%) | |
Nov 24, 2015 | 13.36 | 13.43 | 13.31 | 13.41 | 11,159 | -0.03(-0.19%) |
Nov 23, 2015 | 13.47 | 13.44 | 7,580 | -0.03(-0.22%) | ||
Nov 20, 2015 | 13.49 | 13.52 | 13.45 | 13.47 | 8,807 | -0.06(-0.44%) |
Nov 19, 2015 | 13.40 | 13.53 | 13.40 | 13.53 | 10,087 | +0.08(+0.59%) |
Nov 18, 2015 | 13.43 | 13.45 | 13.34 | 13.45 | 5,623 | +0.02(+0.15%) |
Nov 17, 2015 | 13.39 | 13.47 | 13.39 | 13.43 | 11,905 | -0.16(-1.14%) |
Nov 16, 2015 | 13.52 | 13.60 | 13.51 | 13.59 | 16,119 | -0.01(-0.07%) |
Nov 13, 2015 | 13.63 | 13.64 | 13.57 | 13.60 | 17,318 | +0.10(+0.72%) |
Nov 12, 2015 | 13.56 | 13.61 | 13.48 | 13.50 | 4,698 | -0.12(-0.90%) |
Nov 11, 2015 | 13.65 | 13.65 | 13.52 | 13.62 | 3,462 | -0.06(-0.44%) |
Nov 10, 2015 | 13.45 | 13.68 | 13.45 | 13.68 | 5,378 | +0.30(+2.24%) |
Nov 09, 2015 | 13.35 | 13.38 | 13.33 | 13.38 | 12,034 | -0.25(-1.83%) |
Nov 06, 2015 | 13.10 | 13.70 | 13.10 | 13.63 | 9,258 | +0.45(+3.41%) |
Nov 05, 2015 | 13.20 | 13.20 | 13.05 | 13.18 | 5,911 | +0.16(+1.23%) |
Nov 04, 2015 | 13.02 | 13.06 | 13.01 | 13.02 | 13,538 | -0.12(-0.91%) |
Nov 03, 2015 | 13.11 | 13.25 | 13.08 | 13.14 | 15,802 | +0.00(+0.00%) |