Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.35 | 13.40 | 13.34 | 13.40 | 1,161 | +0.12(+0.90%) |
Jan 28, 2016 | 13.35 | 13.35 | 13.19 | 13.28 | 602,991 | +0.38(+2.95%) |
Jan 27, 2016 | 12.81 | 13.12 | 12.51 | 12.90 | 653,305 | -0.16(-1.23%) |
Jan 26, 2016 | 12.70 | 13.14 | 12.70 | 13.06 | 301,972 | +0.27(+2.11%) |
Jan 25, 2016 | 13.40 | 13.40 | 12.79 | 12.79 | 304,769 | -0.31(-2.35%) |
Jan 22, 2016 | 12.81 | 13.12 | 12.69 | 13.10 | 303,600 | +1.23(+10.36%) |
Jan 21, 2016 | 11.44 | 12.02 | 11.44 | 11.87 | 206,868 | +0.55(+4.88%) |
Jan 20, 2016 | 11.75 | 11.75 | 10.89 | 11.32 | 107,943 | -0.69(-5.78%) |
Jan 19, 2016 | 12.72 | 12.78 | 11.75 | 12.01 | 37,749 | -0.75(-5.88%) |
Jan 15, 2016 | 12.77 | 12.76 | 12.76 | 12.76 | 2,300 | -0.66(-4.92%) |
Jan 14, 2016 | 12.69 | 13.42 | 12.68 | 13.42 | 12,307 | +0.80(+6.34%) |
Jan 13, 2016 | 13.60 | 13.60 | 12.51 | 12.62 | 5,850 | -0.71(-5.33%) |
Jan 12, 2016 | 12.88 | 13.33 | 12.83 | 13.33 | 3,171 | -0.24(-1.80%) |
Jan 11, 2016 | 13.75 | 13.77 | 13.51 | 13.57 | 17,850 | -0.58(-4.07%) |
Jan 08, 2016 | 14.19 | 14.37 | 14.11 | 14.15 | 39,544 | +0.03(+0.21%) |
Jan 07, 2016 | 14.42 | 14.59 | 14.12 | 14.12 | 1,771 | -0.60(-4.08%) |
Jan 06, 2016 | 15.14 | 15.28 | 14.72 | 14.72 | 7,362 | -0.69(-4.48%) |
Jan 05, 2016 | 15.20 | 15.45 | 15.19 | 15.41 | 97,157 | -0.07(-0.45%) |
Jan 04, 2016 | 15.42 | 15.57 | 15.19 | 15.48 | 76,482 | +0.02(+0.12%) |
Dec 31, 2015 | 14.76 | 15.46 | 15.46 | 15.46 | 11,600 | +0.65(+4.39%) |
Dec 30, 2015 | 14.66 | 14.88 | 14.58 | 14.81 | 45,979 | -0.42(-2.75%) |
Dec 29, 2015 | 15.89 | 15.89 | 15.08 | 15.23 | 12,140 | -0.12(-0.79%) |
Dec 28, 2015 | 15.33 | 15.37 | 15.18 | 15.35 | 5,359 | -0.41(-2.62%) |
Dec 24, 2015 | 15.81 | 15.76 | 15.76 | 15.76 | 6,800 | +0.04(+0.27%) |
Dec 23, 2015 | 15.23 | 15.73 | 15.23 | 15.72 | 9,587 | +0.89(+6.00%) |
Dec 22, 2015 | 14.35 | 14.97 | 14.35 | 14.83 | 12,395 | +0.61(+4.29%) |
Dec 21, 2015 | 13.90 | 14.22 | 13.73 | 14.22 | 14,828 | +0.32(+2.27%) |
Dec 18, 2015 | 13.96 | 13.98 | 13.69 | 13.90 | 48,694 | +0.15(+1.12%) |
Dec 17, 2015 | 14.16 | 14.16 | 13.55 | 13.75 | 7,418 | -0.66(-4.58%) |
Dec 16, 2015 | 14.86 | 14.86 | 13.87 | 14.41 | 6,971 | +0.65(+4.70%) |
Dec 15, 2015 | 13.64 | 13.79 | 13.63 | 13.76 | 2,351 | +0.10(+0.76%) |
Dec 14, 2015 | 13.99 | 13.99 | 13.53 | 13.66 | 13,872 | -0.43(-3.06%) |
Dec 11, 2015 | 14.40 | 14.40 | 14.03 | 14.09 | 5,531 | -0.84(-5.64%) |
Dec 10, 2015 | 15.16 | 15.29 | 14.86 | 14.93 | 9,770 | -0.27(-1.76%) |
Dec 09, 2015 | 14.28 | 15.20 | 14.28 | 15.20 | 1,393 | +1.14(+8.11%) |
Dec 08, 2015 | 13.37 | 14.31 | 13.37 | 14.06 | 59,257 | +0.04(+0.29%) |
Dec 07, 2015 | 14.08 | 14.08 | 13.54 | 14.02 | 43,475 | -0.99(-6.60%) |
Dec 04, 2015 | 15.00 | 15.20 | 14.86 | 15.01 | 151,044 | -0.29(-1.90%) |
Dec 03, 2015 | 16.14 | 16.14 | 15.28 | 15.30 | 30,234 | -0.52(-3.29%) |
Dec 02, 2015 | 16.28 | 16.28 | 15.69 | 15.82 | 3,075 | -0.34(-2.10%) |
Dec 01, 2015 | 16.59 | 16.59 | 16.16 | 16.16 | 2,245 | -0.36(-2.20%) |
Nov 30, 2015 | 16.72 | 16.74 | 16.52 | 16.52 | 22,163 | -0.27(-1.62%) |
Nov 25, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 2 | +0.08(+0.51%) |
Nov 24, 2015 | 16.71 | 16.71 | 16.67 | 16.71 | 6,278 | +0.24(+1.46%) |
Nov 23, 2015 | 16.55 | 16.59 | 16.31 | 16.47 | 34,592 | +0.03(+0.18%) |
Nov 20, 2015 | 16.65 | 16.67 | 16.32 | 16.44 | 12,674 | -0.37(-2.20%) |
Nov 19, 2015 | 16.95 | 17.03 | 16.63 | 16.81 | 15,920 | -0.32(-1.87%) |
Nov 18, 2015 | 17.06 | 17.24 | 16.92 | 17.13 | 4,521 | +0.13(+0.76%) |
Nov 17, 2015 | 17.28 | 17.28 | 16.93 | 17.00 | 16,719 | -0.11(-0.64%) |
Nov 16, 2015 | 16.83 | 17.11 | 16.69 | 17.11 | 15,754 | +0.47(+2.85%) |
Nov 13, 2015 | 16.56 | 16.72 | 16.28 | 16.64 | 10,072 | -0.06(-0.39%) |
Nov 12, 2015 | 16.81 | 16.84 | 16.70 | 16.70 | 12,829 | -0.34(-2.00%) |
Nov 11, 2015 | 17.63 | 17.63 | 16.88 | 17.04 | 45,080 | -0.39(-2.24%) |
Nov 10, 2015 | 17.49 | 17.53 | 17.38 | 17.43 | 11,323 | -0.06(-0.34%) |
Nov 09, 2015 | 17.61 | 17.91 | 17.44 | 17.49 | 17,424 | -0.23(-1.30%) |
Nov 06, 2015 | 17.72 | 18.06 | 17.67 | 17.72 | 20,551 | -0.29(-1.61%) |
Nov 05, 2015 | 18.05 | 18.10 | 18.01 | 18.01 | 2,005 | -0.14(-0.77%) |
Nov 04, 2015 | 18.44 | 18.50 | 18.06 | 18.15 | 5,267 | -0.27(-1.47%) |
Nov 03, 2015 | 17.99 | 18.42 | 17.97 | 18.42 | 3,145 | +0.47(+2.62%) |