Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.75 | 788,762 | +0.39(+3.40%) |
Jan 28, 2016 | 11.32 | 11.44 | 11.15 | 11.36 | 675,772 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.26 | 817,690 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.51 | 11.04 | 11.39 | 736,781 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.68 | 11.06 | 11.09 | 788,488 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.65 | 10.91 | 11.64 | 1,430,993 | +0.73(+6.69%) |
Jan 21, 2016 | 10.48 | 11.06 | 10.40 | 10.91 | 2,358,568 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.24 | 10.40 | 1,813,392 | -0.76(-6.85%) |
Jan 19, 2016 | 11.51 | 11.59 | 10.82 | 11.16 | 1,237,534 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,728,583 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.62 | 9.919 | 11.53 | 3,873,499 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.77 | 10.70 | 10.72 | 986,645 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.51 | 1,418,724 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,698,656 | -0.43(-3.60%) |
Jan 08, 2016 | 12.60 | 12.66 | 11.92 | 11.92 | 1,126,359 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.10 | 12.32 | 12.38 | 1,408,454 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.37 | 12.98 | 13.09 | 1,345,297 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.29 | 13.35 | 873,716 | -0.02(-0.13%) |
Jan 04, 2016 | 12.98 | 13.41 | 12.92 | 13.36 | 792,535 | -0.05(-0.38%) |
Dec 31, 2015 | 13.28 | 13.41 | 13.41 | 13.41 | 800,539 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.92 | 13.41 | 1,015,634 | -0.14(-1.01%) |
Dec 29, 2015 | 13.63 | 13.67 | 13.51 | 13.55 | 854,119 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.79 | 13.41 | 13.63 | 935,289 | -0.18(-1.31%) |
Dec 24, 2015 | 13.77 | 13.81 | 13.81 | 13.81 | 303,797 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.86 | 13.54 | 13.80 | 929,744 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.63 | 13.29 | 13.47 | 884,710 | -0.10(-0.76%) |
Dec 21, 2015 | 13.63 | 13.72 | 13.36 | 13.57 | 752,056 | +0.16(+1.22%) |
Dec 18, 2015 | 13.74 | 13.86 | 13.39 | 13.41 | 874,810 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.70 | 13.35 | 13.68 | 2,362,227 | +0.22(+1.66%) |
Dec 16, 2015 | 13.27 | 13.54 | 13.23 | 13.46 | 1,412,087 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.58 | 12.69 | 13.47 | 900,860 | +0.45(+3.43%) |
Dec 14, 2015 | 13.45 | 13.74 | 12.81 | 13.03 | 1,660,841 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.04 | 13.34 | 13.47 | 2,773,912 | -0.71(-5.03%) |
Dec 10, 2015 | 14.17 | 14.69 | 14.17 | 14.18 | 788,214 | -0.03(-0.18%) |
Dec 09, 2015 | 14.19 | 14.80 | 14.17 | 14.20 | 896,775 | -0.05(-0.36%) |
Dec 08, 2015 | 14.42 | 14.65 | 14.18 | 14.26 | 2,941,899 | -0.49(-3.32%) |
Dec 07, 2015 | 14.75 | 14.96 | 14.44 | 14.75 | 1,637,681 | -0.14(-0.92%) |
Dec 04, 2015 | 15.08 | 15.13 | 14.71 | 14.88 | 1,255,123 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.93 | 15.01 | 725,704 | -0.04(-0.28%) |
Dec 02, 2015 | 15.23 | 15.39 | 15.00 | 15.05 | 1,395,725 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.59 | 15.19 | 15.34 | 665,874 | -0.15(-0.94%) |
Nov 30, 2015 | 15.42 | 15.80 | 15.42 | 15.48 | 1,245,122 | -0.01(-0.06%) |
Nov 27, 2015 | 15.52 | 15.54 | 15.41 | 15.49 | 223,830 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,271 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.60 | 15.32 | 15.51 | 709,633 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.52 | 15.03 | 15.39 | 771,650 | +0.39(+2.58%) |
Nov 20, 2015 | 14.83 | 15.08 | 14.82 | 15.00 | 787,924 | +0.12(+0.81%) |
Nov 19, 2015 | 14.93 | 14.99 | 14.70 | 14.88 | 718,962 | +0.06(+0.43%) |
Nov 18, 2015 | 14.71 | 14.98 | 14.64 | 14.82 | 1,408,705 | +0.07(+0.50%) |
Nov 17, 2015 | 14.90 | 15.03 | 14.68 | 14.75 | 1,270,261 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.69 | 14.90 | 1,111,712 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.98 | 15.09 | 1,018,186 | -0.15(-0.96%) |
Nov 12, 2015 | 15.89 | 15.90 | 15.16 | 15.23 | 1,478,626 | -0.60(-3.80%) |
Nov 11, 2015 | 16.03 | 16.26 | 15.76 | 15.84 | 1,291,447 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.82 | 15.98 | 1,165,068 | -0.31(-1.90%) |
Nov 09, 2015 | 16.95 | 17.01 | 16.19 | 16.29 | 1,054,981 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.62 | 16.85 | 731,218 | -0.36(-2.10%) |
Nov 05, 2015 | 17.69 | 17.73 | 17.12 | 17.21 | 640,853 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.71 | 17.38 | 17.65 | 704,705 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.56 | 17.10 | 17.54 | 1,005,431 | +0.29(+1.69%) |