Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.41 | 13.83 | 13.14 | 13.73 | 135,889 | +0.32(+2.41%) |
Jan 28, 2016 | 12.53 | 13.49 | 12.07 | 13.41 | 217,774 | +1.54(+12.97%) |
Jan 27, 2016 | 11.72 | 11.97 | 11.65 | 11.87 | 104,233 | +0.10(+0.83%) |
Jan 26, 2016 | 12.06 | 12.08 | 11.47 | 11.77 | 223,818 | -0.18(-1.54%) |
Jan 25, 2016 | 12.15 | 12.16 | 11.88 | 11.95 | 95,331 | -0.15(-1.26%) |
Jan 22, 2016 | 11.80 | 12.16 | 11.79 | 12.11 | 110,608 | +0.38(+3.27%) |
Jan 21, 2016 | 11.73 | 12.05 | 11.57 | 11.72 | 118,913 | -0.08(-0.70%) |
Jan 20, 2016 | 12.00 | 12.03 | 11.60 | 11.81 | 206,388 | -0.22(-1.87%) |
Jan 19, 2016 | 12.04 | 12.25 | 11.67 | 12.03 | 154,813 | +0.00(+0.03%) |
Jan 15, 2016 | 12.23 | 12.03 | 12.03 | 12.03 | 165,780 | -0.31(-2.51%) |
Jan 14, 2016 | 12.47 | 12.55 | 12.24 | 12.34 | 129,835 | +0.01(+0.08%) |
Jan 13, 2016 | 12.69 | 12.79 | 12.23 | 12.33 | 84,329 | -0.26(-2.09%) |
Jan 12, 2016 | 12.59 | 12.92 | 12.26 | 12.59 | 233,629 | -0.21(-1.63%) |
Jan 11, 2016 | 12.83 | 12.93 | 12.46 | 12.80 | 112,518 | +0.04(+0.35%) |
Jan 08, 2016 | 13.17 | 13.22 | 12.74 | 12.76 | 107,052 | -0.44(-3.31%) |
Jan 07, 2016 | 13.39 | 13.93 | 13.16 | 13.19 | 75,867 | -0.83(-5.92%) |
Jan 06, 2016 | 13.75 | 14.17 | 13.75 | 14.02 | 112,086 | +0.20(+1.42%) |
Jan 05, 2016 | 14.06 | 14.07 | 13.78 | 13.83 | 144,519 | -0.31(-2.19%) |
Jan 04, 2016 | 14.46 | 14.46 | 13.85 | 14.14 | 156,524 | -0.41(-2.81%) |
Dec 31, 2015 | 14.59 | 14.55 | 14.55 | 14.55 | 159,780 | -0.10(-0.69%) |
Dec 30, 2015 | 14.46 | 14.70 | 14.30 | 14.65 | 106,105 | +0.24(+1.69%) |
Dec 29, 2015 | 14.33 | 14.46 | 14.22 | 14.40 | 103,535 | +0.16(+1.11%) |
Dec 28, 2015 | 14.33 | 14.46 | 14.04 | 14.24 | 95,833 | -0.10(-0.73%) |
Dec 24, 2015 | 14.17 | 14.35 | 14.35 | 14.35 | 43,576 | +0.12(+0.85%) |
Dec 23, 2015 | 14.20 | 14.54 | 14.11 | 14.23 | 98,887 | +0.07(+0.49%) |
Dec 22, 2015 | 14.11 | 14.16 | 13.87 | 14.16 | 101,290 | +0.10(+0.72%) |
Dec 21, 2015 | 14.23 | 14.38 | 13.96 | 14.06 | 231,008 | -0.05(-0.36%) |
Dec 18, 2015 | 14.06 | 14.38 | 13.84 | 14.11 | 244,122 | -0.07(-0.47%) |
Dec 17, 2015 | 14.22 | 14.43 | 13.97 | 14.17 | 131,174 | -0.06(-0.40%) |
Dec 16, 2015 | 14.14 | 14.32 | 13.91 | 14.23 | 106,383 | +0.19(+1.33%) |
Dec 15, 2015 | 14.05 | 14.26 | 13.80 | 14.04 | 140,616 | +0.10(+0.73%) |
Dec 14, 2015 | 14.01 | 14.12 | 13.78 | 13.94 | 111,148 | -0.01(-0.05%) |
Dec 11, 2015 | 13.95 | 14.12 | 13.79 | 13.95 | 108,609 | -0.22(-1.54%) |
Dec 10, 2015 | 14.10 | 14.44 | 14.08 | 14.17 | 177,567 | +0.02(+0.16%) |
Dec 09, 2015 | 14.24 | 14.31 | 13.68 | 14.15 | 202,188 | -0.04(-0.31%) |
Dec 08, 2015 | 14.60 | 14.67 | 14.11 | 14.19 | 121,565 | -0.41(-2.82%) |
Dec 07, 2015 | 14.49 | 14.63 | 14.46 | 14.60 | 87,866 | +0.08(+0.52%) |
Dec 04, 2015 | 14.36 | 14.60 | 14.35 | 14.53 | 62,557 | +0.16(+1.10%) |
Dec 03, 2015 | 14.36 | 14.44 | 14.30 | 14.37 | 97,146 | +0.01(+0.07%) |
Dec 02, 2015 | 14.48 | 14.53 | 14.32 | 14.36 | 93,733 | +0.05(+0.35%) |
Dec 01, 2015 | 13.78 | 14.38 | 13.78 | 14.31 | 66,505 | +0.10(+0.69%) |
Nov 30, 2015 | 14.27 | 15.68 | 14.14 | 14.21 | 52,023 | +0.01(+0.09%) |
Nov 27, 2015 | 14.01 | 14.42 | 13.93 | 14.20 | 29,311 | +0.17(+1.24%) |
Nov 25, 2015 | 13.83 | 14.02 | 14.02 | 14.02 | 53,201 | +0.13(+0.93%) |
Nov 24, 2015 | 13.79 | 13.97 | 13.71 | 13.89 | 58,920 | -0.09(-0.65%) |
Nov 23, 2015 | 14.12 | 14.12 | 13.90 | 13.99 | 123,852 | -0.12(-0.85%) |
Nov 20, 2015 | 14.21 | 14.34 | 14.02 | 14.11 | 50,281 | -0.07(-0.51%) |
Nov 19, 2015 | 14.29 | 14.29 | 14.13 | 14.18 | 50,595 | -0.15(-1.08%) |
Nov 18, 2015 | 14.46 | 14.46 | 14.30 | 14.33 | 207,286 | -0.07(-0.50%) |
Nov 17, 2015 | 14.52 | 14.66 | 14.37 | 14.41 | 83,441 | -0.02(-0.11%) |
Nov 16, 2015 | 14.33 | 15.11 | 14.21 | 14.42 | 165,491 | +0.03(+0.22%) |
Nov 13, 2015 | 14.15 | 14.43 | 14.15 | 14.39 | 142,171 | +0.26(+1.81%) |
Nov 12, 2015 | 14.15 | 14.23 | 14.09 | 14.13 | 151,203 | -0.07(-0.47%) |
Nov 11, 2015 | 14.54 | 14.64 | 14.02 | 14.20 | 141,193 | -0.33(-2.28%) |
Nov 10, 2015 | 13.85 | 15.62 | 13.85 | 14.53 | 219,212 | +0.62(+4.47%) |
Nov 09, 2015 | 13.82 | 14.07 | 13.76 | 13.91 | 126,129 | +0.05(+0.39%) |
Nov 06, 2015 | 13.78 | 13.87 | 13.62 | 13.86 | 106,263 | +0.12(+0.87%) |
Nov 05, 2015 | 13.77 | 13.91 | 13.66 | 13.74 | 90,202 | -0.00(-0.02%) |
Nov 04, 2015 | 13.80 | 13.92 | 13.66 | 13.74 | 85,236 | -0.03(-0.18%) |
Nov 03, 2015 | 13.70 | 13.91 | 13.54 | 13.76 | 70,387 | +0.05(+0.39%) |