Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.79 | 13.20 | 12.77 | 13.20 | 350,169 | +0.44(+3.46%) |
Jan 28, 2016 | 12.56 | 12.79 | 12.56 | 12.76 | 283,676 | +0.35(+2.83%) |
Jan 27, 2016 | 12.44 | 12.71 | 12.35 | 12.41 | 403,912 | -0.05(-0.36%) |
Jan 26, 2016 | 12.13 | 12.47 | 12.11 | 12.45 | 393,530 | +0.41(+3.38%) |
Jan 25, 2016 | 12.58 | 12.62 | 11.98 | 12.05 | 522,496 | -0.61(-4.83%) |
Jan 22, 2016 | 12.82 | 12.96 | 12.55 | 12.66 | 368,701 | -0.01(-0.04%) |
Jan 21, 2016 | 12.53 | 13.04 | 12.48 | 12.66 | 578,023 | -0.03(-0.27%) |
Jan 20, 2016 | 12.28 | 12.78 | 11.93 | 12.70 | 549,818 | +0.19(+1.49%) |
Jan 19, 2016 | 12.81 | 12.98 | 12.34 | 12.51 | 465,122 | -0.38(-2.98%) |
Jan 15, 2016 | 12.68 | 12.90 | 12.90 | 12.90 | 405,583 | -0.10(-0.78%) |
Jan 14, 2016 | 12.90 | 13.14 | 12.77 | 13.00 | 342,894 | +0.05(+0.39%) |
Jan 13, 2016 | 13.26 | 13.48 | 12.78 | 12.95 | 329,506 | -0.32(-2.39%) |
Jan 12, 2016 | 13.73 | 13.73 | 13.01 | 13.26 | 379,895 | -0.40(-2.94%) |
Jan 11, 2016 | 13.71 | 13.73 | 13.40 | 13.67 | 380,796 | +0.07(+0.50%) |
Jan 08, 2016 | 13.80 | 13.92 | 13.58 | 13.60 | 332,643 | -0.12(-0.87%) |
Jan 07, 2016 | 13.85 | 14.01 | 13.71 | 13.72 | 217,752 | -0.40(-2.85%) |
Jan 06, 2016 | 14.03 | 14.22 | 13.97 | 14.12 | 293,929 | -0.09(-0.64%) |
Jan 05, 2016 | 14.23 | 14.29 | 14.14 | 14.21 | 132,261 | -0.05(-0.32%) |
Jan 04, 2016 | 14.31 | 14.49 | 14.16 | 14.25 | 224,381 | -0.42(-2.89%) |
Dec 31, 2015 | 14.71 | 14.68 | 14.68 | 14.68 | 456,104 | -0.08(-0.58%) |
Dec 30, 2015 | 14.95 | 14.95 | 14.72 | 14.76 | 174,777 | -0.22(-1.47%) |
Dec 29, 2015 | 14.84 | 15.02 | 14.80 | 14.98 | 147,928 | +0.24(+1.61%) |
Dec 28, 2015 | 14.79 | 14.95 | 14.62 | 14.75 | 135,667 | -0.15(-1.03%) |
Dec 24, 2015 | 14.87 | 14.90 | 14.90 | 14.90 | 66,066 | +0.02(+0.11%) |
Dec 23, 2015 | 14.79 | 15.03 | 14.79 | 14.88 | 179,094 | +0.22(+1.47%) |
Dec 22, 2015 | 14.32 | 14.68 | 14.16 | 14.67 | 177,985 | +0.35(+2.45%) |
Dec 21, 2015 | 14.56 | 14.64 | 14.15 | 14.32 | 268,861 | -0.20(-1.37%) |
Dec 18, 2015 | 14.71 | 14.82 | 14.46 | 14.51 | 334,888 | -0.29(-1.95%) |
Dec 17, 2015 | 14.80 | 14.98 | 14.66 | 14.80 | 181,454 | +0.01(+0.08%) |
Dec 16, 2015 | 14.64 | 14.88 | 14.55 | 14.79 | 338,838 | +0.12(+0.81%) |
Dec 15, 2015 | 14.64 | 14.81 | 14.47 | 14.67 | 418,902 | +0.11(+0.78%) |
Dec 14, 2015 | 14.79 | 14.79 | 14.23 | 14.56 | 225,985 | -0.19(-1.27%) |
Dec 11, 2015 | 14.68 | 15.04 | 14.68 | 14.75 | 236,987 | -0.33(-2.21%) |
Dec 10, 2015 | 14.74 | 15.09 | 14.61 | 15.08 | 215,971 | +0.29(+1.95%) |
Dec 09, 2015 | 14.78 | 14.93 | 14.64 | 14.79 | 322,382 | -0.05(-0.31%) |
Dec 08, 2015 | 15.00 | 15.10 | 14.80 | 14.84 | 129,210 | -0.32(-2.09%) |
Dec 07, 2015 | 15.66 | 15.66 | 15.07 | 15.15 | 306,367 | -0.58(-3.67%) |
Dec 04, 2015 | 15.90 | 15.94 | 15.69 | 15.73 | 198,129 | -0.19(-1.17%) |
Dec 03, 2015 | 16.02 | 16.16 | 15.81 | 15.92 | 259,024 | -0.01(-0.04%) |
Dec 02, 2015 | 16.02 | 16.13 | 15.81 | 15.92 | 217,801 | -0.10(-0.60%) |
Dec 01, 2015 | 15.82 | 16.05 | 15.73 | 16.02 | 325,871 | +0.31(+1.95%) |
Nov 30, 2015 | 15.73 | 15.77 | 15.51 | 15.71 | 235,824 | -0.02(-0.14%) |
Nov 27, 2015 | 15.82 | 15.91 | 15.58 | 15.74 | 70,206 | -0.11(-0.68%) |
Nov 25, 2015 | 15.92 | 15.85 | 15.85 | 15.85 | 142,378 | -0.10(-0.64%) |
Nov 24, 2015 | 16.08 | 16.16 | 15.86 | 15.95 | 311,078 | -0.23(-1.43%) |
Nov 23, 2015 | 16.25 | 16.33 | 16.14 | 16.18 | 152,021 | -0.08(-0.49%) |
Nov 20, 2015 | 15.88 | 16.29 | 15.88 | 16.26 | 472,405 | +0.48(+3.05%) |
Nov 19, 2015 | 15.90 | 16.13 | 15.72 | 15.78 | 346,280 | -0.12(-0.78%) |
Nov 18, 2015 | 15.57 | 15.98 | 15.54 | 15.90 | 489,542 | +0.33(+2.11%) |
Nov 17, 2015 | 15.55 | 15.67 | 15.34 | 15.57 | 322,502 | +0.06(+0.40%) |
Nov 16, 2015 | 15.38 | 15.52 | 15.12 | 15.51 | 254,512 | +0.07(+0.48%) |
Nov 13, 2015 | 15.34 | 15.48 | 15.29 | 15.44 | 262,299 | +0.00(+0.00%) |
Nov 12, 2015 | 15.35 | 15.63 | 15.31 | 15.44 | 223,517 | -0.14(-0.91%) |
Nov 11, 2015 | 15.53 | 15.69 | 15.39 | 15.58 | 199,583 | +0.09(+0.58%) |
Nov 10, 2015 | 15.43 | 15.56 | 15.30 | 15.49 | 176,902 | +0.01(+0.04%) |
Nov 09, 2015 | 15.65 | 15.69 | 15.22 | 15.48 | 211,306 | -0.15(-0.94%) |
Nov 06, 2015 | 15.65 | 15.72 | 15.49 | 15.63 | 171,788 | +0.08(+0.55%) |
Nov 05, 2015 | 15.57 | 15.71 | 15.49 | 15.55 | 171,475 | -0.02(-0.11%) |
Nov 04, 2015 | 15.48 | 15.57 | 15.31 | 15.56 | 266,674 | +0.10(+0.62%) |
Nov 03, 2015 | 15.39 | 15.57 | 15.39 | 15.47 | 126,944 | +0.03(+0.18%) |