Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.66 | 14.95 | 14.47 | 14.78 | 397,233 | +0.22(+1.51%) |
Jan 28, 2016 | 14.22 | 14.63 | 14.13 | 14.56 | 343,404 | +0.43(+3.04%) |
Jan 27, 2016 | 13.98 | 14.54 | 13.91 | 14.13 | 355,775 | +0.08(+0.57%) |
Jan 26, 2016 | 13.92 | 14.34 | 13.75 | 14.05 | 392,594 | +0.24(+1.74%) |
Jan 25, 2016 | 14.10 | 14.30 | 13.78 | 13.81 | 196,010 | -0.33(-2.33%) |
Jan 22, 2016 | 14.10 | 14.42 | 14.02 | 14.14 | 382,388 | +0.23(+1.65%) |
Jan 21, 2016 | 13.76 | 14.04 | 13.38 | 13.91 | 1,900,299 | +0.18(+1.31%) |
Jan 20, 2016 | 13.59 | 13.99 | 13.33 | 13.73 | 741,211 | -0.06(-0.44%) |
Jan 19, 2016 | 14.18 | 14.18 | 13.60 | 13.79 | 340,897 | -0.28(-1.99%) |
Jan 15, 2016 | 13.52 | 14.07 | 14.07 | 14.07 | 511,400 | +0.19(+1.37%) |
Jan 14, 2016 | 14.09 | 14.24 | 13.71 | 13.88 | 401,266 | -0.18(-1.28%) |
Jan 13, 2016 | 14.54 | 14.74 | 13.98 | 14.06 | 445,532 | -0.40(-2.77%) |
Jan 12, 2016 | 14.62 | 14.94 | 14.20 | 14.46 | 560,374 | -0.09(-0.62%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.27 | 14.55 | 839,048 | -0.30(-2.02%) |
Jan 08, 2016 | 15.60 | 15.67 | 14.81 | 14.85 | 601,503 | -0.80(-5.11%) |
Jan 07, 2016 | 16.02 | 16.55 | 15.51 | 15.65 | 332,240 | -0.58(-3.57%) |
Jan 06, 2016 | 16.07 | 16.44 | 15.96 | 16.23 | 539,891 | +0.03(+0.19%) |
Jan 05, 2016 | 16.22 | 16.28 | 15.82 | 16.20 | 431,365 | +0.09(+0.56%) |
Jan 04, 2016 | 15.55 | 16.40 | 15.51 | 16.11 | 613,838 | +0.35(+2.22%) |
Dec 31, 2015 | 16.07 | 15.76 | 15.76 | 15.76 | 594,100 | -0.33(-2.05%) |
Dec 30, 2015 | 16.06 | 16.31 | 15.96 | 16.09 | 393,155 | +0.02(+0.12%) |
Dec 29, 2015 | 15.83 | 16.26 | 15.83 | 16.07 | 423,561 | +0.25(+1.58%) |
Dec 28, 2015 | 15.78 | 15.95 | 15.61 | 15.82 | 475,482 | +0.04(+0.25%) |
Dec 24, 2015 | 15.87 | 15.78 | 15.78 | 15.78 | 219,400 | -0.14(-0.88%) |
Dec 23, 2015 | 15.99 | 16.06 | 15.70 | 15.92 | 482,620 | +0.13(+0.82%) |
Dec 22, 2015 | 15.83 | 16.31 | 15.34 | 15.79 | 677,448 | -0.07(-0.44%) |
Dec 21, 2015 | 16.33 | 16.48 | 15.67 | 15.86 | 928,529 | -0.39(-2.40%) |
Dec 18, 2015 | 16.42 | 16.75 | 16.03 | 16.25 | 939,139 | +0.09(+0.56%) |
Dec 17, 2015 | 16.37 | 16.58 | 16.00 | 16.16 | 486,078 | -0.21(-1.28%) |
Dec 16, 2015 | 16.32 | 16.63 | 15.98 | 16.37 | 484,753 | +0.16(+0.99%) |
Dec 15, 2015 | 16.42 | 16.67 | 16.08 | 16.21 | 540,440 | -0.10(-0.61%) |
Dec 14, 2015 | 16.03 | 17.01 | 16.03 | 16.31 | 991,138 | +0.34(+2.13%) |
Dec 11, 2015 | 15.74 | 16.08 | 15.67 | 15.97 | 904,875 | -0.03(-0.19%) |
Dec 10, 2015 | 16.70 | 16.89 | 15.65 | 16.00 | 2,442,811 | -1.08(-6.32%) |
Dec 09, 2015 | 14.00 | 17.42 | 14.00 | 17.08 | 7,357,523 | +5.39(+46.11%) |
Dec 08, 2015 | 11.51 | 11.98 | 11.39 | 11.69 | 1,138,500 | +0.11(+0.95%) |
Dec 07, 2015 | 11.53 | 11.91 | 11.10 | 11.58 | 547,261 | +0.04(+0.35%) |
Dec 04, 2015 | 11.30 | 11.84 | 11.28 | 11.54 | 434,171 | +0.17(+1.50%) |
Dec 03, 2015 | 12.37 | 12.48 | 11.16 | 11.37 | 549,604 | -0.91(-7.41%) |
Dec 02, 2015 | 12.30 | 12.86 | 11.20 | 12.28 | 279,449 | -0.03(-0.24%) |
Dec 01, 2015 | 12.05 | 12.39 | 12.03 | 12.31 | 476,664 | +0.40(+3.36%) |
Nov 30, 2015 | 11.70 | 11.96 | 11.51 | 11.91 | 591,159 | +0.19(+1.62%) |
Nov 27, 2015 | 11.77 | 11.93 | 11.59 | 11.72 | 137,139 | -0.09(-0.76%) |
Nov 25, 2015 | 11.74 | 11.81 | 11.81 | 11.81 | 297,300 | +0.19(+1.64%) |
Nov 24, 2015 | 11.12 | 11.79 | 11.02 | 11.62 | 303,648 | +0.44(+3.94%) |
Nov 23, 2015 | 11.04 | 11.26 | 10.96 | 11.18 | 144,878 | +0.17(+1.54%) |
Nov 20, 2015 | 10.91 | 11.12 | 10.85 | 11.01 | 155,746 | +0.21(+1.94%) |
Nov 19, 2015 | 10.86 | 10.97 | 10.78 | 10.80 | 104,084 | -0.11(-1.01%) |
Nov 18, 2015 | 10.70 | 10.91 | 10.60 | 10.91 | 177,946 | +0.29(+2.73%) |
Nov 17, 2015 | 10.96 | 10.96 | 10.50 | 10.62 | 225,764 | -0.26(-2.39%) |
Nov 16, 2015 | 10.55 | 10.90 | 10.41 | 10.88 | 294,252 | +0.34(+3.23%) |
Nov 13, 2015 | 11.11 | 11.11 | 10.50 | 10.54 | 440,909 | -0.77(-6.81%) |
Nov 12, 2015 | 11.28 | 11.49 | 11.13 | 11.31 | 273,366 | -0.05(-0.44%) |
Nov 11, 2015 | 11.83 | 11.83 | 11.11 | 11.36 | 259,134 | -0.54(-4.54%) |
Nov 10, 2015 | 12.00 | 12.19 | 11.55 | 11.90 | 248,106 | -0.11(-0.92%) |
Nov 09, 2015 | 12.48 | 12.67 | 11.96 | 12.01 | 259,124 | -0.51(-4.07%) |
Nov 06, 2015 | 12.50 | 12.57 | 12.21 | 12.52 | 237,345 | -0.10(-0.79%) |
Nov 05, 2015 | 12.52 | 12.69 | 12.25 | 12.62 | 289,620 | +0.13(+1.04%) |
Nov 04, 2015 | 12.71 | 12.71 | 12.22 | 12.49 | 199,329 | -0.15(-1.19%) |
Nov 03, 2015 | 12.40 | 12.72 | 12.31 | 12.64 | 492,185 | +0.22(+1.77%) |