Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.73 | 13.94 | 13.71 | 13.91 | 423,898 | +0.30(+2.19%) |
Jan 28, 2016 | 13.78 | 13.87 | 13.55 | 13.61 | 834,559 | -0.09(-0.64%) |
Jan 27, 2016 | 13.59 | 13.87 | 13.58 | 13.70 | 1,096,483 | +0.10(+0.71%) |
Jan 26, 2016 | 13.38 | 13.61 | 13.35 | 13.60 | 647,291 | +0.25(+1.91%) |
Jan 25, 2016 | 13.29 | 13.44 | 13.26 | 13.35 | 730,678 | +0.03(+0.20%) |
Jan 22, 2016 | 13.02 | 13.35 | 13.02 | 13.32 | 1,110,107 | +0.39(+3.05%) |
Jan 21, 2016 | 13.01 | 13.14 | 12.73 | 12.93 | 2,098,667 | +0.89(+7.36%) |
Jan 20, 2016 | 12.06 | 12.20 | 11.74 | 12.04 | 1,331,820 | -0.06(-0.51%) |
Jan 19, 2016 | 12.24 | 12.26 | 12.04 | 12.10 | 880,445 | +0.27(+2.30%) |
Jan 15, 2016 | 11.77 | 11.83 | 11.83 | 11.83 | 577,731 | -0.22(-1.82%) |
Jan 14, 2016 | 12.06 | 12.20 | 11.91 | 12.05 | 585,375 | +0.12(+1.03%) |
Jan 13, 2016 | 12.31 | 12.36 | 11.92 | 11.93 | 362,593 | -0.39(-3.14%) |
Jan 12, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 362,406 | +0.05(+0.43%) |
Jan 11, 2016 | 12.29 | 12.37 | 12.15 | 12.26 | 608,189 | +0.17(+1.38%) |
Jan 08, 2016 | 12.57 | 12.60 | 12.07 | 12.09 | 846,743 | -0.27(-2.20%) |
Jan 07, 2016 | 12.72 | 12.73 | 12.37 | 12.37 | 792,095 | -0.61(-4.67%) |
Jan 06, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 292,855 | -0.07(-0.54%) |
Jan 05, 2016 | 13.12 | 13.14 | 12.95 | 13.04 | 373,014 | +0.03(+0.20%) |
Jan 04, 2016 | 13.18 | 13.24 | 12.80 | 13.01 | 442,453 | -0.21(-1.59%) |
Dec 31, 2015 | 13.51 | 13.22 | 13.22 | 13.22 | 244,196 | -0.41(-3.02%) |
Dec 30, 2015 | 13.71 | 13.71 | 13.59 | 13.64 | 214,901 | +0.11(+0.84%) |
Dec 29, 2015 | 13.30 | 13.58 | 13.30 | 13.52 | 274,816 | +0.23(+1.72%) |
Dec 28, 2015 | 13.26 | 13.35 | 13.24 | 13.30 | 169,193 | +0.04(+0.26%) |
Dec 24, 2015 | 13.14 | 13.26 | 13.26 | 13.26 | 96,174 | +0.07(+0.53%) |
Dec 23, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 261,573 | -0.01(-0.07%) |
Dec 22, 2015 | 13.04 | 13.23 | 13.03 | 13.20 | 200,575 | +0.16(+1.21%) |
Dec 21, 2015 | 12.90 | 13.08 | 12.79 | 13.04 | 447,473 | +0.29(+2.27%) |
Dec 18, 2015 | 12.78 | 12.99 | 12.69 | 12.75 | 783,539 | -0.32(-2.42%) |
Dec 17, 2015 | 13.15 | 13.28 | 13.05 | 13.07 | 276,639 | -0.14(-1.06%) |
Dec 16, 2015 | 12.99 | 13.22 | 12.99 | 13.21 | 196,784 | +0.22(+1.69%) |
Dec 15, 2015 | 13.01 | 13.08 | 12.94 | 12.99 | 174,771 | +0.01(+0.07%) |
Dec 14, 2015 | 12.95 | 13.07 | 12.88 | 12.98 | 419,412 | +0.03(+0.20%) |
Dec 11, 2015 | 13.03 | 13.08 | 12.88 | 12.95 | 250,589 | -0.21(-1.60%) |
Dec 10, 2015 | 13.24 | 13.28 | 13.11 | 13.16 | 392,581 | -0.12(-0.92%) |
Dec 09, 2015 | 13.38 | 13.45 | 13.23 | 13.29 | 188,803 | -0.20(-1.50%) |
Dec 08, 2015 | 13.61 | 13.61 | 13.44 | 13.49 | 175,547 | -0.32(-2.29%) |
Dec 07, 2015 | 13.68 | 13.81 | 13.67 | 13.80 | 302,256 | +0.10(+0.70%) |
Dec 04, 2015 | 13.48 | 13.73 | 13.47 | 13.71 | 291,574 | +0.30(+2.23%) |
Dec 03, 2015 | 13.51 | 13.56 | 13.36 | 13.41 | 490,308 | +0.32(+2.41%) |
Dec 02, 2015 | 13.23 | 13.32 | 13.05 | 13.09 | 716,955 | -0.10(-0.73%) |
Dec 01, 2015 | 13.16 | 13.22 | 13.08 | 13.19 | 208,055 | +0.09(+0.67%) |
Nov 30, 2015 | 13.11 | 13.18 | 13.08 | 13.10 | 280,282 | +0.29(+2.26%) |
Nov 27, 2015 | 12.70 | 12.83 | 12.67 | 12.81 | 181,871 | -0.10(-0.75%) |
Nov 25, 2015 | 12.89 | 12.91 | 12.91 | 12.91 | 161,696 | -0.09(-0.67%) |
Nov 24, 2015 | 12.82 | 13.02 | 12.80 | 13.00 | 180,494 | -0.04(-0.27%) |
Nov 23, 2015 | 13.12 | 13.17 | 12.98 | 13.03 | 322,535 | -0.15(-1.13%) |
Nov 20, 2015 | 13.30 | 13.30 | 13.07 | 13.18 | 376,852 | -0.24(-1.77%) |
Nov 19, 2015 | 13.18 | 13.45 | 13.18 | 13.42 | 333,548 | +0.06(+0.46%) |
Nov 18, 2015 | 13.30 | 13.37 | 13.18 | 13.36 | 272,561 | +0.04(+0.26%) |
Nov 17, 2015 | 13.27 | 13.37 | 13.23 | 13.32 | 539,340 | +0.05(+0.40%) |
Nov 16, 2015 | 13.17 | 13.28 | 13.14 | 13.27 | 268,486 | +0.02(+0.13%) |
Nov 13, 2015 | 13.26 | 13.38 | 13.22 | 13.25 | 483,131 | +0.16(+1.21%) |
Nov 12, 2015 | 13.03 | 13.22 | 13.01 | 13.09 | 253,112 | -0.17(-1.26%) |
Nov 11, 2015 | 13.53 | 13.54 | 13.25 | 13.26 | 385,244 | +0.29(+2.23%) |
Nov 10, 2015 | 13.15 | 13.15 | 12.92 | 12.97 | 197,933 | -0.28(-2.12%) |
Nov 09, 2015 | 13.34 | 13.42 | 13.20 | 13.25 | 537,091 | -0.07(-0.53%) |
Nov 06, 2015 | 13.22 | 13.37 | 13.22 | 13.32 | 373,949 | +0.09(+0.66%) |
Nov 05, 2015 | 13.22 | 13.28 | 13.15 | 13.23 | 180,525 | +0.04(+0.27%) |
Nov 04, 2015 | 13.29 | 13.32 | 13.20 | 13.20 | 378,434 | -0.06(-0.46%) |
Nov 03, 2015 | 13.20 | 13.32 | 13.20 | 13.26 | 304,129 | +0.00(+0.00%) |