Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.96 | 11.27 | 10.96 | 11.19 | 66,743 | +0.24(+2.23%) |
Jan 28, 2016 | 10.89 | 11.11 | 10.84 | 10.95 | 37,167 | +0.16(+1.48%) |
Jan 27, 2016 | 10.98 | 11.03 | 10.73 | 10.79 | 40,654 | -0.26(-2.38%) |
Jan 26, 2016 | 10.78 | 11.24 | 10.59 | 11.05 | 133,590 | +0.29(+2.71%) |
Jan 25, 2016 | 11.40 | 11.40 | 10.60 | 10.76 | 120,700 | -0.68(-5.92%) |
Jan 22, 2016 | 11.48 | 12.21 | 11.42 | 11.43 | 92,133 | +0.07(+0.58%) |
Jan 21, 2016 | 11.14 | 11.61 | 10.96 | 11.37 | 155,577 | +0.33(+2.98%) |
Jan 20, 2016 | 11.27 | 11.27 | 10.81 | 11.04 | 158,268 | -0.38(-3.29%) |
Jan 19, 2016 | 11.79 | 11.79 | 11.19 | 11.42 | 99,984 | -0.28(-2.41%) |
Jan 15, 2016 | 11.73 | 11.70 | 11.70 | 11.70 | 138,259 | -0.34(-2.81%) |
Jan 14, 2016 | 12.13 | 12.23 | 11.89 | 12.04 | 113,257 | -0.07(-0.54%) |
Jan 13, 2016 | 12.78 | 12.54 | 11.98 | 12.10 | 225,270 | -0.68(-5.29%) |
Jan 12, 2016 | 12.88 | 12.98 | 12.59 | 12.78 | 57,194 | +0.02(+0.15%) |
Jan 11, 2016 | 13.50 | 13.50 | 12.71 | 12.76 | 90,735 | -0.74(-5.50%) |
Jan 08, 2016 | 13.61 | 13.67 | 13.47 | 13.50 | 53,856 | -0.06(-0.42%) |
Jan 07, 2016 | 13.90 | 13.90 | 13.56 | 13.56 | 91,759 | -0.53(-3.74%) |
Jan 06, 2016 | 14.06 | 14.38 | 14.06 | 14.08 | 60,497 | -0.16(-1.12%) |
Jan 05, 2016 | 14.21 | 14.45 | 14.01 | 14.24 | 76,331 | +0.03(+0.20%) |
Jan 04, 2016 | 14.22 | 14.37 | 14.10 | 14.22 | 70,029 | -0.22(-1.50%) |
Dec 31, 2015 | 14.66 | 14.43 | 14.43 | 14.43 | 29,269 | -0.23(-1.60%) |
Dec 30, 2015 | 14.99 | 14.99 | 14.60 | 14.67 | 37,028 | -0.37(-2.44%) |
Dec 29, 2015 | 15.13 | 15.13 | 14.87 | 15.03 | 37,927 | -0.15(-0.99%) |
Dec 28, 2015 | 15.60 | 15.65 | 15.14 | 15.18 | 23,149 | -0.41(-2.65%) |
Dec 24, 2015 | 15.29 | 15.60 | 15.60 | 15.60 | 24,693 | +0.33(+2.15%) |
Dec 23, 2015 | 15.01 | 15.31 | 14.91 | 15.27 | 33,183 | +0.33(+2.20%) |
Dec 22, 2015 | 14.87 | 14.98 | 14.46 | 14.94 | 42,116 | +0.08(+0.51%) |
Dec 21, 2015 | 15.02 | 15.14 | 14.60 | 14.86 | 83,335 | -0.05(-0.31%) |
Dec 18, 2015 | 15.24 | 15.32 | 14.84 | 14.91 | 116,841 | -0.39(-2.52%) |
Dec 17, 2015 | 15.15 | 15.39 | 14.96 | 15.30 | 41,334 | +0.22(+1.43%) |
Dec 16, 2015 | 14.86 | 15.14 | 14.54 | 15.08 | 64,778 | +0.22(+1.45%) |
Dec 15, 2015 | 14.90 | 14.95 | 14.55 | 14.86 | 41,079 | +0.14(+0.96%) |
Dec 14, 2015 | 14.71 | 14.84 | 14.56 | 14.72 | 37,987 | +0.03(+0.19%) |
Dec 11, 2015 | 14.75 | 14.95 | 14.66 | 14.69 | 57,959 | -0.32(-2.13%) |
Dec 10, 2015 | 15.27 | 15.27 | 14.88 | 15.01 | 86,122 | -0.08(-0.50%) |
Dec 09, 2015 | 15.03 | 15.13 | 14.81 | 15.09 | 56,852 | +0.09(+0.63%) |
Dec 08, 2015 | 15.18 | 15.22 | 14.85 | 14.99 | 53,759 | -0.21(-1.36%) |
Dec 07, 2015 | 15.04 | 15.30 | 15.04 | 15.20 | 54,360 | +0.08(+0.50%) |
Dec 04, 2015 | 15.21 | 15.27 | 14.87 | 15.13 | 79,073 | -0.08(-0.56%) |
Dec 03, 2015 | 15.22 | 15.77 | 15.04 | 15.21 | 120,503 | +0.01(+0.06%) |
Dec 02, 2015 | 15.17 | 15.28 | 15.01 | 15.20 | 66,451 | -0.07(-0.43%) |
Dec 01, 2015 | 15.34 | 15.50 | 15.18 | 15.27 | 45,756 | +0.02(+0.12%) |
Nov 30, 2015 | 15.31 | 15.46 | 15.21 | 15.25 | 48,372 | -0.08(-0.55%) |
Nov 27, 2015 | 15.12 | 15.39 | 15.12 | 15.33 | 27,974 | +0.13(+0.87%) |
Nov 25, 2015 | 15.14 | 15.20 | 15.20 | 15.20 | 37,784 | +0.08(+0.50%) |
Nov 24, 2015 | 15.16 | 15.21 | 15.00 | 15.13 | 54,437 | -0.04(-0.25%) |
Nov 23, 2015 | 15.09 | 15.27 | 15.06 | 15.16 | 35,288 | +0.00(+0.00%) |
Nov 20, 2015 | 15.46 | 15.46 | 15.09 | 15.16 | 46,992 | -0.19(-1.22%) |
Nov 19, 2015 | 15.20 | 15.46 | 15.01 | 15.35 | 75,183 | +0.14(+0.93%) |
Nov 18, 2015 | 15.17 | 15.31 | 15.05 | 15.21 | 60,626 | +0.08(+0.56%) |
Nov 17, 2015 | 15.35 | 15.40 | 15.07 | 15.13 | 44,528 | -0.08(-0.49%) |
Nov 16, 2015 | 15.03 | 15.26 | 14.93 | 15.20 | 56,440 | +0.03(+0.19%) |
Nov 13, 2015 | 15.26 | 15.48 | 15.15 | 15.17 | 47,821 | -0.13(-0.86%) |
Nov 12, 2015 | 15.52 | 15.68 | 15.28 | 15.31 | 40,309 | -0.37(-2.34%) |
Nov 11, 2015 | 15.49 | 15.92 | 15.46 | 15.67 | 35,494 | +0.26(+1.71%) |
Nov 10, 2015 | 15.25 | 15.65 | 15.25 | 15.41 | 41,604 | +0.01(+0.06%) |
Nov 09, 2015 | 15.67 | 15.67 | 15.04 | 15.40 | 63,547 | -0.46(-2.90%) |
Nov 06, 2015 | 15.10 | 15.93 | 15.10 | 15.86 | 54,211 | +0.33(+2.12%) |
Nov 05, 2015 | 15.78 | 15.78 | 14.86 | 15.53 | 131,453 | -0.52(-3.22%) |
Nov 04, 2015 | 15.58 | 16.10 | 15.27 | 16.05 | 174,165 | +0.37(+2.34%) |
Nov 03, 2015 | 15.80 | 15.92 | 15.53 | 15.68 | 108,446 | +0.01(+0.06%) |