Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.74 | 789,123 | +0.39(+3.40%) |
Jan 28, 2016 | 11.31 | 11.43 | 11.14 | 11.36 | 676,081 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.25 | 818,064 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.50 | 11.04 | 11.38 | 737,118 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.67 | 11.06 | 11.08 | 788,849 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.64 | 10.90 | 11.63 | 1,431,647 | +0.73(+6.69%) |
Jan 21, 2016 | 10.47 | 11.06 | 10.40 | 10.90 | 2,359,647 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.23 | 10.40 | 1,814,221 | -0.76(-6.85%) |
Jan 19, 2016 | 11.50 | 11.59 | 10.82 | 11.16 | 1,238,099 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,729,373 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.61 | 9.915 | 11.53 | 3,875,270 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.76 | 10.70 | 10.71 | 987,096 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.50 | 1,419,373 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,699,433 | -0.43(-3.60%) |
Jan 08, 2016 | 12.59 | 12.65 | 11.91 | 11.91 | 1,126,874 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.09 | 12.31 | 12.37 | 1,409,098 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.36 | 12.97 | 13.08 | 1,345,912 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.28 | 13.34 | 874,115 | -0.02(-0.13%) |
Jan 04, 2016 | 12.97 | 13.40 | 12.91 | 13.36 | 792,897 | -0.05(-0.38%) |
Dec 31, 2015 | 13.27 | 13.41 | 13.41 | 13.41 | 800,905 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.91 | 13.41 | 1,016,099 | -0.14(-1.01%) |
Dec 29, 2015 | 13.62 | 13.67 | 13.50 | 13.55 | 854,509 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.78 | 13.41 | 13.62 | 935,717 | -0.18(-1.31%) |
Dec 24, 2015 | 13.76 | 13.80 | 13.80 | 13.80 | 303,936 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.85 | 13.54 | 13.79 | 930,169 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.62 | 13.28 | 13.46 | 885,115 | -0.10(-0.76%) |
Dec 21, 2015 | 13.62 | 13.72 | 13.36 | 13.56 | 752,400 | +0.16(+1.22%) |
Dec 18, 2015 | 13.73 | 13.86 | 13.39 | 13.40 | 875,210 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.69 | 13.35 | 13.67 | 2,363,307 | +0.22(+1.66%) |
Dec 16, 2015 | 13.26 | 13.54 | 13.22 | 13.45 | 1,412,733 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.57 | 12.69 | 13.47 | 901,272 | +0.45(+3.43%) |
Dec 14, 2015 | 13.44 | 13.73 | 12.81 | 13.02 | 1,661,601 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.03 | 13.33 | 13.46 | 2,775,180 | -0.71(-5.03%) |
Dec 10, 2015 | 14.16 | 14.69 | 14.16 | 14.17 | 788,574 | -0.03(-0.18%) |
Dec 09, 2015 | 14.18 | 14.79 | 14.16 | 14.20 | 897,185 | -0.05(-0.36%) |
Dec 08, 2015 | 14.41 | 14.64 | 14.17 | 14.25 | 2,943,244 | -0.49(-3.32%) |
Dec 07, 2015 | 14.74 | 14.95 | 14.44 | 14.74 | 1,638,430 | -0.14(-0.92%) |
Dec 04, 2015 | 15.07 | 15.12 | 14.70 | 14.88 | 1,255,697 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.92 | 15.00 | 726,036 | -0.04(-0.29%) |
Dec 02, 2015 | 15.23 | 15.38 | 15.00 | 15.05 | 1,396,363 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.58 | 15.19 | 15.33 | 666,178 | -0.15(-0.94%) |
Nov 30, 2015 | 15.41 | 15.79 | 15.41 | 15.48 | 1,245,691 | -0.01(-0.06%) |
Nov 27, 2015 | 15.51 | 15.53 | 15.40 | 15.49 | 223,933 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,716 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.59 | 15.31 | 15.50 | 709,957 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.51 | 15.02 | 15.38 | 772,003 | +0.39(+2.58%) |
Nov 20, 2015 | 14.82 | 15.07 | 14.82 | 15.00 | 788,284 | +0.12(+0.81%) |
Nov 19, 2015 | 14.92 | 14.98 | 14.70 | 14.88 | 719,291 | +0.06(+0.43%) |
Nov 18, 2015 | 14.70 | 14.97 | 14.64 | 14.81 | 1,409,349 | +0.07(+0.49%) |
Nov 17, 2015 | 14.89 | 15.02 | 14.67 | 14.74 | 1,270,841 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.68 | 14.89 | 1,112,220 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.97 | 15.08 | 1,018,651 | -0.15(-0.96%) |
Nov 12, 2015 | 15.88 | 15.89 | 15.15 | 15.23 | 1,479,302 | -0.60(-3.80%) |
Nov 11, 2015 | 16.02 | 16.25 | 15.75 | 15.83 | 1,292,038 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.81 | 15.97 | 1,165,601 | -0.31(-1.90%) |
Nov 09, 2015 | 16.94 | 17.00 | 16.18 | 16.28 | 1,055,464 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.61 | 16.84 | 731,552 | -0.36(-2.10%) |
Nov 05, 2015 | 17.68 | 17.73 | 17.11 | 17.20 | 641,146 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.70 | 17.37 | 17.64 | 705,027 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.55 | 17.09 | 17.53 | 1,005,890 | +0.29(+1.69%) |