Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.73 | 12.95 | 12.73 | 12.94 | 143,914 | +0.27(+2.15%) |
Jan 28, 2016 | 12.73 | 12.75 | 12.56 | 12.67 | 444,705 | +0.00(+0.00%) |
Jan 27, 2016 | 12.69 | 12.87 | 12.64 | 12.67 | 79,743 | -0.19(-1.51%) |
Jan 26, 2016 | 12.66 | 12.88 | 12.66 | 12.86 | 619,687 | +0.29(+2.34%) |
Jan 25, 2016 | 12.64 | 12.70 | 12.57 | 12.57 | 263,789 | -0.36(-2.78%) |
Jan 22, 2016 | 12.89 | 13.01 | 12.83 | 12.93 | 132,444 | +0.35(+2.80%) |
Jan 21, 2016 | 12.43 | 12.65 | 12.34 | 12.57 | 192,851 | +0.09(+0.75%) |
Jan 20, 2016 | 12.55 | 12.56 | 12.27 | 12.48 | 750,275 | -0.38(-2.96%) |
Jan 19, 2016 | 12.99 | 13.00 | 12.78 | 12.86 | 1,263,001 | -0.10(-0.78%) |
Jan 15, 2016 | 12.99 | 12.96 | 12.96 | 12.96 | 374,224 | -0.55(-4.04%) |
Jan 14, 2016 | 13.38 | 13.58 | 13.29 | 13.51 | 192,936 | +0.11(+0.86%) |
Jan 13, 2016 | 13.71 | 13.71 | 13.39 | 13.39 | 269,331 | -0.24(-1.79%) |
Jan 12, 2016 | 13.65 | 13.69 | 13.29 | 13.64 | 487,762 | +0.10(+0.74%) |
Jan 11, 2016 | 13.65 | 13.66 | 13.43 | 13.54 | 169,124 | +0.09(+0.69%) |
Jan 08, 2016 | 13.67 | 13.69 | 13.42 | 13.44 | 374,912 | -0.15(-1.12%) |
Jan 07, 2016 | 13.59 | 13.76 | 13.55 | 13.60 | 362,210 | -0.31(-2.26%) |
Jan 06, 2016 | 13.90 | 13.95 | 13.83 | 13.91 | 185,897 | -0.27(-1.92%) |
Jan 05, 2016 | 14.16 | 14.20 | 14.08 | 14.18 | 205,301 | -0.10(-0.70%) |
Jan 04, 2016 | 14.28 | 14.31 | 14.10 | 14.28 | 71,600 | -0.30(-2.07%) |
Dec 31, 2015 | 14.68 | 14.58 | 14.58 | 14.58 | 72,727 | -0.18(-1.22%) |
Dec 30, 2015 | 14.85 | 14.85 | 14.76 | 14.76 | 168,615 | -0.16(-1.06%) |
Dec 29, 2015 | 14.84 | 14.95 | 14.83 | 14.92 | 137,263 | +0.09(+0.63%) |
Dec 28, 2015 | 14.76 | 14.88 | 14.72 | 14.83 | 107,839 | -0.07(-0.48%) |
Dec 24, 2015 | 14.83 | 14.90 | 14.90 | 14.90 | 123,023 | +0.04(+0.29%) |
Dec 23, 2015 | 14.69 | 14.87 | 14.69 | 14.86 | 147,569 | +0.21(+1.42%) |
Dec 22, 2015 | 14.54 | 14.67 | 14.53 | 14.65 | 136,366 | +0.14(+0.99%) |
Dec 21, 2015 | 14.55 | 14.67 | 14.46 | 14.51 | 185,125 | +0.03(+0.21%) |
Dec 18, 2015 | 14.58 | 14.60 | 14.47 | 14.47 | 102,204 | -0.14(-0.97%) |
Dec 17, 2015 | 14.75 | 14.82 | 14.60 | 14.62 | 117,832 | -0.12(-0.85%) |
Dec 16, 2015 | 14.57 | 14.77 | 14.49 | 14.74 | 206,856 | +0.30(+2.10%) |
Dec 15, 2015 | 14.47 | 14.54 | 14.42 | 14.44 | 299,219 | +0.16(+1.15%) |
Dec 14, 2015 | 14.33 | 14.40 | 14.13 | 14.28 | 150,965 | -0.04(-0.25%) |
Dec 11, 2015 | 14.43 | 14.43 | 14.26 | 14.31 | 243,313 | -0.31(-2.14%) |
Dec 10, 2015 | 14.62 | 14.70 | 14.60 | 14.62 | 217,120 | -0.05(-0.34%) |
Dec 09, 2015 | 14.67 | 14.86 | 14.61 | 14.67 | 186,406 | -0.04(-0.29%) |
Dec 08, 2015 | 14.63 | 14.76 | 14.63 | 14.72 | 262,037 | -0.29(-1.94%) |
Dec 07, 2015 | 15.05 | 15.05 | 14.92 | 15.01 | 56,095 | -0.11(-0.71%) |
Dec 04, 2015 | 14.87 | 15.16 | 14.87 | 15.12 | 100,574 | +0.19(+1.29%) |
Dec 03, 2015 | 15.12 | 15.16 | 14.87 | 14.92 | 220,616 | -0.06(-0.38%) |
Dec 02, 2015 | 15.12 | 15.12 | 14.94 | 14.98 | 109,503 | -0.25(-1.64%) |
Dec 01, 2015 | 15.16 | 15.23 | 15.12 | 15.23 | 130,680 | +0.26(+1.76%) |
Nov 30, 2015 | 15.04 | 15.12 | 14.97 | 14.97 | 349,376 | -0.02(-0.14%) |
Nov 27, 2015 | 14.98 | 15.04 | 14.95 | 14.99 | 71,845 | +0.06(+0.38%) |
Nov 25, 2015 | 14.86 | 14.93 | 14.93 | 14.93 | 132,304 | +0.11(+0.72%) |
Nov 24, 2015 | 14.70 | 14.85 | 14.68 | 14.82 | 89,347 | -0.03(-0.19%) |
Nov 23, 2015 | 14.93 | 14.97 | 14.82 | 14.85 | 116,806 | -0.09(-0.57%) |
Nov 20, 2015 | 15.13 | 15.13 | 14.93 | 14.94 | 99,909 | -0.21(-1.36%) |
Nov 19, 2015 | 15.17 | 15.19 | 15.12 | 15.14 | 106,687 | +0.12(+0.81%) |
Nov 18, 2015 | 14.95 | 15.04 | 14.89 | 15.02 | 409,930 | +0.15(+1.01%) |
Nov 17, 2015 | 14.94 | 14.95 | 14.82 | 14.87 | 58,472 | -0.01(-0.05%) |
Nov 16, 2015 | 14.67 | 14.88 | 14.63 | 14.88 | 347,548 | +0.14(+0.97%) |
Nov 13, 2015 | 14.79 | 14.80 | 14.70 | 14.74 | 59,920 | -0.13(-0.86%) |
Nov 12, 2015 | 14.97 | 14.97 | 14.85 | 14.87 | 95,933 | -0.22(-1.46%) |
Nov 11, 2015 | 15.15 | 15.19 | 15.05 | 15.09 | 68,850 | +0.06(+0.43%) |
Nov 10, 2015 | 15.00 | 15.02 | 14.89 | 15.02 | 146,423 | -0.09(-0.61%) |
Nov 09, 2015 | 15.22 | 15.22 | 15.05 | 15.12 | 115,792 | -0.10(-0.66%) |
Nov 06, 2015 | 15.17 | 15.24 | 15.10 | 15.22 | 77,278 | +0.09(+0.57%) |
Nov 05, 2015 | 15.26 | 15.27 | 15.12 | 15.13 | 171,305 | -0.13(-0.84%) |
Nov 04, 2015 | 15.38 | 15.38 | 15.22 | 15.26 | 112,391 | -0.12(-0.79%) |
Nov 03, 2015 | 15.27 | 15.41 | 15.21 | 15.38 | 74,013 | -0.14(-0.87%) |