Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.06 | 11.41 | 11.01 | 11.34 | 1,619,326 | +0.29(+2.62%) |
Jan 28, 2016 | 11.19 | 11.33 | 10.89 | 11.05 | 1,253,367 | +0.02(+0.18%) |
Jan 27, 2016 | 11.56 | 11.59 | 10.99 | 11.03 | 1,766,715 | -0.55(-4.75%) |
Jan 26, 2016 | 11.35 | 11.75 | 11.25 | 11.58 | 1,848,935 | +0.28(+2.48%) |
Jan 25, 2016 | 11.22 | 11.35 | 11.12 | 11.30 | 2,853,856 | +0.05(+0.44%) |
Jan 22, 2016 | 11.24 | 11.44 | 11.11 | 11.25 | 1,816,181 | +0.20(+1.81%) |
Jan 21, 2016 | 11.13 | 11.47 | 10.90 | 11.05 | 2,065,771 | -0.07(-0.63%) |
Jan 20, 2016 | 10.85 | 11.17 | 10.26 | 11.12 | 3,214,850 | +0.07(+0.63%) |
Jan 19, 2016 | 11.53 | 11.58 | 10.96 | 11.05 | 6,808,748 | -0.34(-2.99%) |
Jan 15, 2016 | 10.93 | 11.39 | 11.39 | 11.39 | 2,399,100 | +0.12(+1.06%) |
Jan 14, 2016 | 11.34 | 11.43 | 10.96 | 11.27 | 1,318,324 | -0.03(-0.27%) |
Jan 13, 2016 | 11.93 | 11.95 | 11.21 | 11.30 | 1,836,256 | -0.63(-5.28%) |
Jan 12, 2016 | 12.12 | 12.12 | 11.69 | 11.93 | 1,882,955 | -0.05(-0.42%) |
Jan 11, 2016 | 11.81 | 12.01 | 11.77 | 11.98 | 3,589,343 | +0.16(+1.35%) |
Jan 08, 2016 | 12.13 | 12.23 | 11.80 | 11.82 | 1,539,690 | -0.22(-1.83%) |
Jan 07, 2016 | 12.45 | 12.45 | 12.03 | 12.04 | 1,314,114 | -0.64(-5.05%) |
Jan 06, 2016 | 13.12 | 13.18 | 12.50 | 12.68 | 1,342,363 | -0.72(-5.37%) |
Jan 05, 2016 | 13.41 | 13.50 | 13.35 | 13.40 | 709,510 | +0.00(+0.00%) |
Jan 04, 2016 | 13.39 | 13.47 | 13.17 | 13.40 | 891,154 | -0.21(-1.54%) |
Dec 31, 2015 | 13.79 | 13.61 | 13.61 | 13.61 | 744,400 | -0.24(-1.73%) |
Dec 30, 2015 | 13.92 | 13.98 | 13.81 | 13.85 | 429,153 | -0.10(-0.72%) |
Dec 29, 2015 | 14.03 | 14.05 | 13.79 | 13.95 | 565,050 | +0.02(+0.14%) |
Dec 28, 2015 | 14.20 | 14.22 | 13.93 | 13.93 | 510,556 | -0.31(-2.18%) |
Dec 24, 2015 | 14.13 | 14.24 | 14.24 | 14.24 | 376,100 | +0.10(+0.71%) |
Dec 23, 2015 | 13.90 | 14.18 | 13.82 | 14.14 | 1,055,348 | +0.31(+2.24%) |
Dec 22, 2015 | 13.78 | 13.96 | 13.73 | 13.83 | 1,358,092 | +0.09(+0.66%) |
Dec 21, 2015 | 13.83 | 13.93 | 13.68 | 13.74 | 2,014,562 | -0.03(-0.22%) |
Dec 18, 2015 | 14.25 | 14.36 | 13.70 | 13.77 | 2,081,784 | -0.56(-3.91%) |
Dec 17, 2015 | 14.62 | 14.85 | 14.28 | 14.33 | 1,560,476 | -0.22(-1.51%) |
Dec 16, 2015 | 14.44 | 14.59 | 14.12 | 14.55 | 1,369,813 | +0.23(+1.61%) |
Dec 15, 2015 | 14.40 | 14.60 | 14.28 | 14.32 | 1,491,409 | +0.07(+0.49%) |
Dec 14, 2015 | 14.13 | 14.30 | 13.97 | 14.25 | 2,463,967 | +0.10(+0.71%) |
Dec 11, 2015 | 14.30 | 14.39 | 13.98 | 14.15 | 1,379,537 | -0.38(-2.62%) |
Dec 10, 2015 | 14.33 | 14.64 | 14.30 | 14.53 | 1,775,705 | +0.18(+1.25%) |
Dec 09, 2015 | 13.96 | 14.37 | 13.83 | 14.35 | 2,088,319 | +0.39(+2.79%) |
Dec 08, 2015 | 14.06 | 14.14 | 13.92 | 13.96 | 1,249,971 | -0.26(-1.83%) |
Dec 07, 2015 | 14.53 | 14.58 | 14.12 | 14.22 | 992,864 | -0.31(-2.13%) |
Dec 04, 2015 | 14.79 | 14.88 | 14.47 | 14.53 | 1,316,353 | -0.25(-1.69%) |
Dec 03, 2015 | 15.05 | 15.14 | 14.63 | 14.78 | 2,360,810 | -0.22(-1.47%) |
Dec 02, 2015 | 15.09 | 15.21 | 14.88 | 15.00 | 2,616,518 | -0.11(-0.73%) |
Dec 01, 2015 | 15.06 | 15.15 | 14.93 | 15.11 | 1,158,067 | +0.12(+0.80%) |
Nov 30, 2015 | 14.96 | 15.09 | 14.87 | 14.99 | 1,312,678 | +0.06(+0.40%) |
Nov 27, 2015 | 15.08 | 15.12 | 14.88 | 14.93 | 338,637 | -0.16(-1.06%) |
Nov 25, 2015 | 14.67 | 15.09 | 15.09 | 15.09 | 3,154,100 | +0.41(+2.79%) |
Nov 24, 2015 | 14.64 | 14.76 | 14.56 | 14.68 | 1,076,967 | -0.08(-0.54%) |
Nov 23, 2015 | 14.68 | 15.01 | 14.62 | 14.76 | 926,913 | +0.02(+0.14%) |
Nov 20, 2015 | 14.77 | 14.87 | 14.61 | 14.74 | 1,318,565 | +0.07(+0.48%) |
Nov 19, 2015 | 14.69 | 14.80 | 14.47 | 14.67 | 1,224,315 | -0.03(-0.20%) |
Nov 18, 2015 | 14.66 | 14.80 | 14.54 | 14.70 | 1,710,849 | +0.11(+0.75%) |
Nov 17, 2015 | 14.70 | 14.92 | 14.55 | 14.59 | 3,433,041 | -0.03(-0.21%) |
Nov 16, 2015 | 14.62 | 14.82 | 14.44 | 14.62 | 1,733,699 | -0.07(-0.48%) |
Nov 13, 2015 | 15.00 | 15.10 | 14.61 | 14.69 | 5,008,448 | -0.40(-2.65%) |
Nov 12, 2015 | 15.10 | 15.26 | 14.98 | 15.09 | 1,806,781 | -0.07(-0.46%) |
Nov 11, 2015 | 15.29 | 15.30 | 15.09 | 15.16 | 1,112,050 | -0.08(-0.52%) |
Nov 10, 2015 | 15.03 | 15.26 | 15.03 | 15.24 | 1,564,801 | +0.19(+1.26%) |
Nov 09, 2015 | 14.98 | 15.13 | 14.80 | 15.05 | 2,481,422 | +0.02(+0.13%) |
Nov 06, 2015 | 15.06 | 15.18 | 15.00 | 15.03 | 1,827,850 | -0.07(-0.46%) |
Nov 05, 2015 | 15.10 | 15.20 | 15.00 | 15.10 | 4,707,643 | -0.01(-0.07%) |
Nov 04, 2015 | 15.31 | 15.40 | 14.99 | 15.11 | 1,511,689 | -0.17(-1.11%) |
Nov 03, 2015 | 15.19 | 15.46 | 15.08 | 15.28 | 1,538,601 | +0.09(+0.59%) |