Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.35 | 12.00 | 11.12 | 11.80 | 187,600 | +0.16(+1.38%) |
Jan 28, 2016 | 12.37 | 12.37 | 11.41 | 11.64 | 153,486 | -0.62(-5.08%) |
Jan 27, 2016 | 12.36 | 12.41 | 12.01 | 12.27 | 76,162 | -0.04(-0.29%) |
Jan 26, 2016 | 12.20 | 12.32 | 12.12 | 12.30 | 64,998 | +0.19(+1.54%) |
Jan 25, 2016 | 12.21 | 12.22 | 12.03 | 12.12 | 70,572 | -0.12(-1.02%) |
Jan 22, 2016 | 12.21 | 12.41 | 12.09 | 12.24 | 57,348 | +0.21(+1.78%) |
Jan 21, 2016 | 11.79 | 12.23 | 11.68 | 12.03 | 97,180 | +0.26(+2.19%) |
Jan 20, 2016 | 11.32 | 11.96 | 11.00 | 11.77 | 91,755 | +0.22(+1.93%) |
Jan 19, 2016 | 11.88 | 11.88 | 11.27 | 11.55 | 132,709 | -0.15(-1.29%) |
Jan 15, 2016 | 11.83 | 11.70 | 11.70 | 11.70 | 70,998 | -0.41(-3.38%) |
Jan 14, 2016 | 12.30 | 12.37 | 11.63 | 12.11 | 89,836 | -0.12(-0.95%) |
Jan 13, 2016 | 12.65 | 12.68 | 12.09 | 12.22 | 182,125 | -0.43(-3.38%) |
Jan 12, 2016 | 12.61 | 12.75 | 12.30 | 12.65 | 120,002 | +0.18(+1.43%) |
Jan 11, 2016 | 12.47 | 12.54 | 12.32 | 12.47 | 83,575 | +0.04(+0.29%) |
Jan 08, 2016 | 12.70 | 12.71 | 12.37 | 12.44 | 90,419 | -0.20(-1.62%) |
Jan 07, 2016 | 12.73 | 12.85 | 12.50 | 12.64 | 63,499 | -0.35(-2.67%) |
Jan 06, 2016 | 12.85 | 13.10 | 12.85 | 12.99 | 56,179 | -0.06(-0.48%) |
Jan 05, 2016 | 13.17 | 13.17 | 12.85 | 13.05 | 72,387 | -0.08(-0.61%) |
Jan 04, 2016 | 13.51 | 13.51 | 12.93 | 13.13 | 92,711 | -0.64(-4.65%) |
Dec 31, 2015 | 13.57 | 13.77 | 13.77 | 13.77 | 80,435 | +0.22(+1.64%) |
Dec 30, 2015 | 13.80 | 13.89 | 13.34 | 13.55 | 106,173 | -0.30(-2.19%) |
Dec 29, 2015 | 13.66 | 13.90 | 13.28 | 13.85 | 63,050 | +0.30(+2.23%) |
Dec 28, 2015 | 13.80 | 13.94 | 13.09 | 13.55 | 92,767 | -0.26(-1.87%) |
Dec 24, 2015 | 13.09 | 13.81 | 13.81 | 13.81 | 38,869 | +0.73(+5.58%) |
Dec 23, 2015 | 12.80 | 13.11 | 12.72 | 13.08 | 49,019 | +0.36(+2.87%) |
Dec 22, 2015 | 12.55 | 12.78 | 12.46 | 12.71 | 55,630 | +0.14(+1.13%) |
Dec 21, 2015 | 12.43 | 12.58 | 12.37 | 12.57 | 55,638 | +0.20(+1.58%) |
Dec 18, 2015 | 12.50 | 12.60 | 12.37 | 12.37 | 129,436 | -0.20(-1.63%) |
Dec 17, 2015 | 13.01 | 13.29 | 12.48 | 12.58 | 77,059 | -0.31(-2.42%) |
Dec 16, 2015 | 13.09 | 13.39 | 12.85 | 12.89 | 67,344 | -0.07(-0.55%) |
Dec 15, 2015 | 13.05 | 13.05 | 12.71 | 12.96 | 84,173 | +0.29(+2.32%) |
Dec 14, 2015 | 12.87 | 13.01 | 12.52 | 12.67 | 76,852 | -0.19(-1.45%) |
Dec 11, 2015 | 13.09 | 13.19 | 12.84 | 12.85 | 64,239 | -0.45(-3.35%) |
Dec 10, 2015 | 13.31 | 13.46 | 13.24 | 13.30 | 34,065 | -0.03(-0.20%) |
Dec 09, 2015 | 13.39 | 13.48 | 13.23 | 13.33 | 44,087 | -0.02(-0.13%) |
Dec 08, 2015 | 13.39 | 13.65 | 13.25 | 13.34 | 46,582 | -0.18(-1.32%) |
Dec 07, 2015 | 13.87 | 13.91 | 13.46 | 13.52 | 66,746 | -0.30(-2.19%) |
Dec 04, 2015 | 13.57 | 13.89 | 13.57 | 13.82 | 28,573 | +0.25(+1.84%) |
Dec 03, 2015 | 13.96 | 14.06 | 13.47 | 13.57 | 59,765 | -0.41(-2.93%) |
Dec 02, 2015 | 14.06 | 14.15 | 13.94 | 13.98 | 33,596 | -0.04(-0.32%) |
Dec 01, 2015 | 14.05 | 14.08 | 13.79 | 14.03 | 40,945 | +0.05(+0.38%) |
Nov 30, 2015 | 14.00 | 14.14 | 13.90 | 13.98 | 46,797 | -0.04(-0.32%) |
Nov 27, 2015 | 13.94 | 14.07 | 13.75 | 14.02 | 17,749 | +0.11(+0.77%) |
Nov 25, 2015 | 13.43 | 13.91 | 13.91 | 13.91 | 33,364 | +0.45(+3.30%) |
Nov 24, 2015 | 13.33 | 13.49 | 13.31 | 13.47 | 97,161 | +0.10(+0.73%) |
Nov 23, 2015 | 13.71 | 13.71 | 13.25 | 13.37 | 89,704 | -0.22(-1.64%) |
Nov 20, 2015 | 13.59 | 13.84 | 13.50 | 13.59 | 55,521 | +0.06(+0.46%) |
Nov 19, 2015 | 13.74 | 13.74 | 13.47 | 13.53 | 40,026 | -0.24(-1.75%) |
Nov 18, 2015 | 13.95 | 13.95 | 13.65 | 13.77 | 43,588 | -0.04(-0.26%) |
Nov 17, 2015 | 13.77 | 14.07 | 13.41 | 13.81 | 116,318 | +0.19(+1.37%) |
Nov 16, 2015 | 13.74 | 13.90 | 13.25 | 13.62 | 199,191 | -0.15(-1.10%) |
Nov 13, 2015 | 14.41 | 14.47 | 13.53 | 13.77 | 130,644 | -0.70(-4.86%) |
Nov 12, 2015 | 14.76 | 14.92 | 14.36 | 14.47 | 84,577 | -0.41(-2.75%) |
Nov 11, 2015 | 15.19 | 15.32 | 14.77 | 14.88 | 63,567 | -0.30(-1.99%) |
Nov 10, 2015 | 15.26 | 15.37 | 15.03 | 15.19 | 80,222 | -0.08(-0.52%) |
Nov 09, 2015 | 15.62 | 15.68 | 15.11 | 15.27 | 54,967 | -0.36(-2.28%) |
Nov 06, 2015 | 15.16 | 15.68 | 15.04 | 15.62 | 58,942 | +0.44(+2.87%) |
Nov 05, 2015 | 15.03 | 15.23 | 14.89 | 15.19 | 60,431 | +0.20(+1.31%) |
Nov 04, 2015 | 14.90 | 15.12 | 14.74 | 14.99 | 82,762 | +0.19(+1.26%) |
Nov 03, 2015 | 14.79 | 14.99 | 14.74 | 14.80 | 114,426 | +0.02(+0.12%) |