Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.78 | 14.01 | 13.75 | 14.01 | 1,249,381 | +0.44(+3.20%) |
Jan 28, 2016 | 13.69 | 13.70 | 13.54 | 13.57 | 52,364 | +0.11(+0.85%) |
Jan 27, 2016 | 13.32 | 13.48 | 13.18 | 13.46 | 55,912 | +0.27(+2.05%) |
Jan 26, 2016 | 13.13 | 13.31 | 13.13 | 13.19 | 49,345 | +0.08(+0.65%) |
Jan 25, 2016 | 13.24 | 13.24 | 13.05 | 13.11 | 35,285 | -0.33(-2.49%) |
Jan 22, 2016 | 13.49 | 13.51 | 13.30 | 13.44 | 32,716 | +0.34(+2.60%) |
Jan 21, 2016 | 13.02 | 13.22 | 12.97 | 13.10 | 37,845 | -0.22(-1.65%) |
Jan 20, 2016 | 13.34 | 13.36 | 13.01 | 13.32 | 56,900 | -0.20(-1.48%) |
Jan 19, 2016 | 13.58 | 13.58 | 13.43 | 13.52 | 47,752 | -0.33(-2.38%) |
Jan 15, 2016 | 13.85 | 13.85 | 13.85 | 0 | -0.51(-3.55%) | |
Jan 14, 2016 | 14.49 | 14.55 | 14.35 | 14.36 | 23,145 | +0.20(+1.41%) |
Jan 13, 2016 | 14.31 | 14.34 | 13.99 | 14.16 | 24,291 | -0.33(-2.28%) |
Jan 12, 2016 | 14.53 | 14.53 | 14.35 | 14.49 | 49,472 | +0.31(+2.22%) |
Jan 11, 2016 | 14.27 | 14.27 | 14.07 | 14.18 | 78,737 | +0.15(+1.03%) |
Jan 08, 2016 | 14.03 | 14.07 | 13.99 | 14.03 | 23,902 | +0.24(+1.74%) |
Jan 07, 2016 | 13.91 | 13.93 | 13.75 | 13.79 | 52,010 | -0.22(-1.57%) |
Jan 06, 2016 | 14.09 | 14.12 | 14.00 | 14.01 | 14,282 | -0.14(-1.02%) |
Jan 05, 2016 | 14.32 | 14.45 | 14.13 | 14.15 | 74,527 | -0.85(-5.63%) |
Jan 04, 2016 | 15.04 | 15.08 | 14.87 | 15.00 | 55,388 | -0.14(-0.96%) |
Dec 31, 2015 | 15.14 | 15.14 | 15.14 | 0 | -0.27(-1.72%) | |
Dec 30, 2015 | 15.61 | 15.61 | 15.38 | 15.41 | 63,493 | -0.22(-1.41%) |
Dec 29, 2015 | 15.55 | 15.71 | 15.51 | 15.63 | 319,074 | -0.08(-0.51%) |
Dec 28, 2015 | 15.66 | 15.86 | 15.64 | 15.71 | 114,145 | -0.06(-0.38%) |
Dec 24, 2015 | 15.77 | 15.77 | 15.77 | 0 | +0.03(+0.16%) | |
Dec 23, 2015 | 15.67 | 15.80 | 15.67 | 15.74 | 126,759 | +0.48(+3.18%) |
Dec 22, 2015 | 15.28 | 15.38 | 15.25 | 15.26 | 122,924 | -0.24(-1.55%) |
Dec 21, 2015 | 15.49 | 15.56 | 15.27 | 15.50 | 190,386 | +0.46(+3.06%) |
Dec 18, 2015 | 15.13 | 15.22 | 15.03 | 15.04 | 76,773 | -0.06(-0.40%) |
Dec 17, 2015 | 15.17 | 15.20 | 15.03 | 15.10 | 99,281 | +0.17(+1.14%) |
Dec 16, 2015 | 14.92 | 15.07 | 14.77 | 14.93 | 58,218 | +0.01(+0.07%) |
Dec 15, 2015 | 14.94 | 14.97 | 14.84 | 14.92 | 164,062 | +0.55(+3.83%) |
Dec 14, 2015 | 14.45 | 14.46 | 14.23 | 14.37 | 121,950 | +0.17(+1.20%) |
Dec 11, 2015 | 14.31 | 14.36 | 14.18 | 14.20 | 58,852 | -0.39(-2.69%) |
Dec 10, 2015 | 14.53 | 14.63 | 14.53 | 14.59 | 62,017 | -0.17(-1.14%) |
Dec 09, 2015 | 14.69 | 14.90 | 14.64 | 14.76 | 51,127 | +0.15(+1.03%) |
Dec 08, 2015 | 14.51 | 14.69 | 14.46 | 14.61 | 94,155 | +0.12(+0.83%) |
Dec 07, 2015 | 14.59 | 14.61 | 14.47 | 14.49 | 61,699 | -0.34(-2.29%) |
Dec 04, 2015 | 14.79 | 14.86 | 14.70 | 14.83 | 67,440 | +0.02(+0.14%) |
Dec 03, 2015 | 14.99 | 15.00 | 14.69 | 14.81 | 54,192 | -0.06(-0.40%) |
Dec 02, 2015 | 15.09 | 15.13 | 14.85 | 14.87 | 45,819 | -0.35(-2.30%) |
Dec 01, 2015 | 15.13 | 15.25 | 15.12 | 15.22 | 48,600 | +0.07(+0.46%) |
Nov 30, 2015 | 15.33 | 15.33 | 15.14 | 15.15 | 25,773 | -0.22(-1.46%) |
Nov 27, 2015 | 15.39 | 15.46 | 15.35 | 15.38 | 18,446 | +0.05(+0.36%) |
Nov 25, 2015 | 15.32 | 15.32 | 15.32 | 0 | +0.45(+2.99%) | |
Nov 24, 2015 | 14.96 | 15.14 | 14.80 | 14.88 | 73,107 | -0.12(-0.83%) |
Nov 23, 2015 | 15.20 | 15.00 | 15.00 | 54,532 | -0.33(-2.15%) | |
Nov 20, 2015 | 15.61 | 15.61 | 15.31 | 15.33 | 68,320 | -0.10(-0.64%) |
Nov 19, 2015 | 15.43 | 15.58 | 15.42 | 15.43 | 39,710 | -0.03(-0.21%) |
Nov 18, 2015 | 15.18 | 15.58 | 15.18 | 15.46 | 45,774 | +0.41(+2.72%) |
Nov 17, 2015 | 15.19 | 15.22 | 15.05 | 15.05 | 33,760 | +0.14(+0.91%) |
Nov 16, 2015 | 14.70 | 14.98 | 14.69 | 14.91 | 55,059 | +0.19(+1.29%) |
Nov 13, 2015 | 14.88 | 14.88 | 14.68 | 14.72 | 25,831 | -0.08(-0.51%) |
Nov 12, 2015 | 15.15 | 15.15 | 14.79 | 14.80 | 27,192 | -0.70(-4.52%) |
Nov 11, 2015 | 15.63 | 15.74 | 15.44 | 15.50 | 12,846 | -1.10(-6.62%) |
Nov 10, 2015 | 16.43 | 16.70 | 16.43 | 16.60 | 65,173 | -0.04(-0.24%) |
Nov 09, 2015 | 16.73 | 16.73 | 16.46 | 16.64 | 18,519 | +0.01(+0.06%) |
Nov 06, 2015 | 16.62 | 16.67 | 16.48 | 16.63 | 10,626 | -0.14(-0.83%) |
Nov 05, 2015 | 16.84 | 16.88 | 16.76 | 16.77 | 19,190 | -0.24(-1.41%) |
Nov 04, 2015 | 17.16 | 17.17 | 16.96 | 17.01 | 67,077 | +0.39(+2.35%) |
Nov 03, 2015 | 16.56 | 16.66 | 16.53 | 16.62 | 9,441 | +0.14(+0.85%) |