Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.07 | 11.42 | 10.97 | 11.12 | 569,804 | +0.10(+0.90%) |
Jan 28, 2016 | 11.22 | 11.37 | 10.90 | 11.02 | 563,383 | -0.40(-3.48%) |
Jan 27, 2016 | 11.02 | 11.42 | 10.58 | 11.42 | 778,445 | +0.35(+3.14%) |
Jan 26, 2016 | 10.58 | 11.47 | 10.28 | 11.07 | 852,594 | +0.65(+6.19%) |
Jan 25, 2016 | 10.82 | 10.92 | 9.285 | 10.43 | 1,817,267 | -0.89(-7.89%) |
Jan 22, 2016 | 10.73 | 11.49 | 10.60 | 11.32 | 734,017 | +0.60(+5.56%) |
Jan 21, 2016 | 10.43 | 10.87 | 10.03 | 10.73 | 1,220,175 | +0.20(+1.89%) |
Jan 20, 2016 | 10.82 | 10.92 | 10.33 | 10.53 | 1,447,081 | -0.05(-0.47%) |
Jan 19, 2016 | 11.47 | 11.62 | 10.28 | 10.58 | 1,039,684 | -0.74(-6.58%) |
Jan 15, 2016 | 12.31 | 11.32 | 11.32 | 11.32 | 1,152,032 | -0.65(-5.39%) |
Jan 14, 2016 | 12.51 | 12.56 | 11.72 | 11.97 | 880,320 | -0.55(-4.37%) |
Jan 13, 2016 | 12.46 | 12.91 | 12.41 | 12.51 | 859,224 | +0.20(+1.61%) |
Jan 12, 2016 | 12.71 | 12.91 | 11.52 | 12.31 | 2,272,882 | -2.93(-19.22%) |
Jan 11, 2016 | 16.44 | 16.44 | 14.75 | 15.24 | 674,931 | -0.89(-5.54%) |
Jan 08, 2016 | 15.84 | 16.39 | 15.57 | 16.14 | 697,237 | -0.15(-0.91%) |
Jan 07, 2016 | 15.54 | 16.63 | 15.44 | 16.29 | 810,761 | +0.99(+6.49%) |
Jan 06, 2016 | 15.19 | 15.39 | 15.05 | 15.29 | 644,918 | +0.40(+2.67%) |
Jan 05, 2016 | 15.34 | 15.49 | 14.85 | 14.90 | 571,886 | -0.40(-2.60%) |
Jan 04, 2016 | 15.05 | 15.39 | 14.55 | 15.29 | 891,546 | +0.55(+3.70%) |
Dec 31, 2015 | 14.85 | 14.75 | 14.75 | 14.75 | 706,026 | -0.15(-1.00%) |
Dec 30, 2015 | 15.14 | 15.14 | 14.70 | 14.90 | 476,446 | -0.45(-2.91%) |
Dec 29, 2015 | 15.29 | 15.54 | 15.05 | 15.34 | 484,879 | +0.25(+1.64%) |
Dec 28, 2015 | 15.79 | 15.79 | 14.95 | 15.09 | 384,534 | -0.94(-5.88%) |
Dec 24, 2015 | 15.74 | 16.04 | 16.04 | 16.04 | 202,219 | +0.45(+2.87%) |
Dec 23, 2015 | 15.59 | 15.99 | 15.49 | 15.59 | 459,806 | +0.10(+0.64%) |
Dec 22, 2015 | 15.69 | 16.14 | 15.44 | 15.49 | 477,278 | -0.25(-1.58%) |
Dec 21, 2015 | 15.44 | 15.91 | 15.05 | 15.74 | 692,996 | +0.65(+4.28%) |
Dec 18, 2015 | 14.35 | 15.49 | 14.15 | 15.09 | 1,439,318 | +0.99(+7.04%) |
Dec 17, 2015 | 14.10 | 14.40 | 13.75 | 14.10 | 579,655 | -0.65(-4.38%) |
Dec 16, 2015 | 14.80 | 15.07 | 14.05 | 14.75 | 931,038 | +0.30(+2.06%) |
Dec 15, 2015 | 14.65 | 14.80 | 14.23 | 14.45 | 440,592 | +0.00(+0.00%) |
Dec 14, 2015 | 15.24 | 15.24 | 14.35 | 14.45 | 713,342 | -0.84(-5.52%) |
Dec 11, 2015 | 14.90 | 15.59 | 14.80 | 15.29 | 748,748 | +0.25(+1.65%) |
Dec 10, 2015 | 15.00 | 15.39 | 14.75 | 15.05 | 408,553 | -0.10(-0.66%) |
Dec 09, 2015 | 15.24 | 15.69 | 14.90 | 15.14 | 530,239 | +0.25(+1.67%) |
Dec 08, 2015 | 15.29 | 15.39 | 14.75 | 14.90 | 744,052 | -0.35(-2.28%) |
Dec 07, 2015 | 15.99 | 16.19 | 15.00 | 15.24 | 760,328 | -0.94(-5.83%) |
Dec 04, 2015 | 15.74 | 16.24 | 15.69 | 16.19 | 697,992 | +0.65(+4.15%) |
Dec 03, 2015 | 15.69 | 15.89 | 15.24 | 15.54 | 510,480 | +0.05(+0.32%) |
Dec 02, 2015 | 15.09 | 15.64 | 14.80 | 15.49 | 663,240 | +0.00(+0.00%) |
Dec 01, 2015 | 15.24 | 15.64 | 14.85 | 15.49 | 665,308 | +0.30(+1.96%) |
Nov 30, 2015 | 14.75 | 15.24 | 14.67 | 15.19 | 794,874 | +0.45(+3.03%) |
Nov 27, 2015 | 15.00 | 15.25 | 14.70 | 14.75 | 234,095 | -0.60(-3.88%) |
Nov 25, 2015 | 15.19 | 15.34 | 15.34 | 15.34 | 636,645 | +0.00(+0.00%) |
Nov 24, 2015 | 15.39 | 15.59 | 15.00 | 15.34 | 742,949 | +0.30(+1.98%) |
Nov 23, 2015 | 15.05 | 15.29 | 14.90 | 15.05 | 361,763 | -0.10(-0.66%) |
Nov 20, 2015 | 16.24 | 16.39 | 14.90 | 15.14 | 590,721 | -0.99(-6.15%) |
Nov 19, 2015 | 16.19 | 16.39 | 15.89 | 16.14 | 509,247 | +0.25(+1.56%) |
Nov 18, 2015 | 15.14 | 16.04 | 14.90 | 15.89 | 947,819 | +0.79(+5.26%) |
Nov 17, 2015 | 15.84 | 15.94 | 14.92 | 15.09 | 722,941 | -0.84(-5.30%) |
Nov 16, 2015 | 16.04 | 16.14 | 15.81 | 15.94 | 537,435 | +0.10(+0.63%) |
Nov 13, 2015 | 15.84 | 16.19 | 15.72 | 15.84 | 644,546 | -0.05(-0.31%) |
Nov 12, 2015 | 16.04 | 16.68 | 15.64 | 15.89 | 546,650 | -0.50(-3.03%) |
Nov 11, 2015 | 16.04 | 16.49 | 15.94 | 16.39 | 630,632 | +0.40(+2.48%) |
Nov 10, 2015 | 16.39 | 16.83 | 15.74 | 15.99 | 908,426 | -0.74(-4.45%) |
Nov 09, 2015 | 15.99 | 16.88 | 15.54 | 16.73 | 1,159,904 | +0.65(+4.01%) |
Nov 06, 2015 | 15.84 | 16.68 | 15.59 | 16.09 | 918,530 | -0.45(-2.70%) |
Nov 05, 2015 | 16.83 | 16.88 | 15.89 | 16.53 | 1,219,891 | -0.35(-2.06%) |
Nov 04, 2015 | 17.88 | 17.88 | 16.83 | 16.88 | 944,533 | -0.89(-5.03%) |
Nov 03, 2015 | 18.07 | 18.32 | 17.63 | 17.78 | 979,792 | -0.50(-2.72%) |