Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.03 | 13.64 | 12.80 | 13.63 | 485,923 | +0.79(+6.18%) |
Jan 28, 2016 | 13.37 | 13.43 | 12.68 | 12.84 | 364,490 | -0.33(-2.49%) |
Jan 27, 2016 | 13.88 | 13.88 | 12.90 | 13.17 | 345,378 | -0.79(-5.63%) |
Jan 26, 2016 | 13.54 | 13.95 | 13.32 | 13.95 | 455,411 | +0.83(+6.36%) |
Jan 25, 2016 | 13.29 | 13.72 | 13.04 | 13.12 | 254,486 | -0.25(-1.84%) |
Jan 22, 2016 | 12.77 | 13.51 | 12.77 | 13.36 | 400,109 | +1.00(+8.09%) |
Jan 21, 2016 | 12.29 | 12.85 | 12.05 | 12.36 | 597,903 | +0.22(+1.81%) |
Jan 20, 2016 | 12.75 | 12.82 | 11.31 | 12.14 | 639,785 | -1.07(-8.11%) |
Jan 19, 2016 | 13.26 | 13.48 | 13.06 | 13.21 | 242,698 | +0.19(+1.42%) |
Jan 15, 2016 | 12.78 | 13.03 | 13.03 | 13.03 | 1,331,175 | -0.29(-2.15%) |
Jan 14, 2016 | 13.29 | 13.63 | 13.07 | 13.32 | 295,183 | -0.06(-0.46%) |
Jan 13, 2016 | 14.08 | 14.40 | 13.34 | 13.38 | 333,152 | -0.60(-4.32%) |
Jan 12, 2016 | 14.51 | 14.51 | 13.80 | 13.98 | 384,487 | -0.28(-2.00%) |
Jan 11, 2016 | 14.11 | 14.51 | 14.11 | 14.27 | 228,413 | +0.23(+1.67%) |
Jan 08, 2016 | 14.78 | 14.89 | 13.97 | 14.03 | 236,740 | -0.59(-4.02%) |
Jan 07, 2016 | 15.06 | 15.15 | 14.59 | 14.62 | 387,363 | -0.89(-5.74%) |
Jan 06, 2016 | 15.31 | 15.57 | 15.20 | 15.51 | 297,813 | -0.15(-0.95%) |
Jan 05, 2016 | 14.85 | 15.78 | 14.79 | 15.66 | 736,049 | +0.86(+5.84%) |
Jan 04, 2016 | 14.94 | 14.97 | 14.40 | 14.80 | 414,709 | -0.57(-3.73%) |
Dec 31, 2015 | 15.70 | 15.37 | 15.37 | 15.37 | 2,048,869 | -0.40(-2.55%) |
Dec 30, 2015 | 15.97 | 16.06 | 15.75 | 15.77 | 181,365 | -0.18(-1.11%) |
Dec 29, 2015 | 15.56 | 15.99 | 15.56 | 15.95 | 292,494 | +0.51(+3.29%) |
Dec 28, 2015 | 15.02 | 15.46 | 14.97 | 15.44 | 183,454 | +0.24(+1.59%) |
Dec 24, 2015 | 15.21 | 15.20 | 15.20 | 15.20 | 546,627 | -0.01(-0.08%) |
Dec 23, 2015 | 14.81 | 15.22 | 14.81 | 15.21 | 173,298 | +0.44(+2.99%) |
Dec 22, 2015 | 14.69 | 15.01 | 14.69 | 14.77 | 398,133 | +0.19(+1.27%) |
Dec 21, 2015 | 14.60 | 14.85 | 14.36 | 14.58 | 280,156 | +0.14(+0.96%) |
Dec 18, 2015 | 14.88 | 14.88 | 14.44 | 14.45 | 391,035 | -0.52(-3.48%) |
Dec 17, 2015 | 15.20 | 15.23 | 14.81 | 14.97 | 818,967 | -0.20(-1.31%) |
Dec 16, 2015 | 14.47 | 15.26 | 14.40 | 15.17 | 883,132 | +0.86(+6.00%) |
Dec 15, 2015 | 14.19 | 14.53 | 14.14 | 14.31 | 203,284 | +0.43(+3.08%) |
Dec 14, 2015 | 13.73 | 13.89 | 13.39 | 13.88 | 427,323 | +0.18(+1.29%) |
Dec 11, 2015 | 13.67 | 13.88 | 13.44 | 13.70 | 570,340 | -0.06(-0.44%) |
Dec 10, 2015 | 14.04 | 14.27 | 13.74 | 13.76 | 406,662 | -0.32(-2.27%) |
Dec 09, 2015 | 14.19 | 14.50 | 13.86 | 14.08 | 458,700 | -0.23(-1.58%) |
Dec 08, 2015 | 14.14 | 14.46 | 14.10 | 14.31 | 327,774 | -0.04(-0.31%) |
Dec 07, 2015 | 14.41 | 14.50 | 14.17 | 14.35 | 210,603 | -0.13(-0.88%) |
Dec 04, 2015 | 13.72 | 14.59 | 13.72 | 14.48 | 706,530 | +0.78(+5.72%) |
Dec 03, 2015 | 14.31 | 14.33 | 13.61 | 13.70 | 586,169 | -0.69(-4.77%) |
Dec 02, 2015 | 15.20 | 15.25 | 14.32 | 14.38 | 557,869 | -0.91(-5.97%) |
Dec 01, 2015 | 14.71 | 15.32 | 14.71 | 15.30 | 788,564 | +0.59(+4.03%) |
Nov 30, 2015 | 15.19 | 15.30 | 14.58 | 14.71 | 682,861 | -0.35(-2.31%) |
Nov 27, 2015 | 14.60 | 15.17 | 14.55 | 15.05 | 406,490 | +0.38(+2.62%) |
Nov 25, 2015 | 14.51 | 14.67 | 14.67 | 14.67 | 2,841,283 | +0.19(+1.34%) |
Nov 24, 2015 | 14.42 | 14.55 | 14.13 | 14.48 | 811,869 | -0.20(-1.37%) |
Nov 23, 2015 | 14.67 | 14.86 | 14.57 | 14.68 | 618,160 | +0.07(+0.49%) |
Nov 20, 2015 | 14.32 | 14.65 | 14.26 | 14.61 | 663,901 | +0.50(+3.55%) |
Nov 19, 2015 | 14.00 | 14.29 | 13.94 | 14.11 | 572,680 | +0.15(+1.09%) |
Nov 18, 2015 | 13.60 | 13.99 | 13.40 | 13.95 | 540,291 | +0.35(+2.57%) |
Nov 17, 2015 | 13.47 | 13.96 | 13.47 | 13.60 | 304,258 | +0.02(+0.16%) |
Nov 16, 2015 | 13.12 | 13.58 | 13.01 | 13.58 | 402,130 | +0.43(+3.23%) |
Nov 13, 2015 | 13.60 | 13.84 | 13.12 | 13.16 | 695,834 | -0.48(-3.49%) |
Nov 12, 2015 | 13.92 | 13.99 | 13.57 | 13.63 | 245,559 | -0.29(-2.12%) |
Nov 11, 2015 | 13.93 | 14.08 | 13.76 | 13.93 | 247,019 | +0.06(+0.46%) |
Nov 10, 2015 | 13.40 | 13.95 | 13.38 | 13.86 | 869,707 | +0.46(+3.40%) |
Nov 09, 2015 | 13.80 | 13.95 | 13.15 | 13.41 | 606,092 | -0.73(-5.18%) |
Nov 06, 2015 | 14.92 | 15.04 | 13.85 | 14.14 | 1,405,756 | -1.45(-9.30%) |
Nov 05, 2015 | 15.36 | 15.63 | 15.15 | 15.59 | 804,265 | +0.20(+1.28%) |
Nov 04, 2015 | 15.63 | 15.71 | 15.27 | 15.39 | 484,679 | -0.22(-1.42%) |
Nov 03, 2015 | 15.98 | 16.01 | 15.43 | 15.62 | 977,848 | -0.47(-2.95%) |