Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.46 | 11.98 | 11.36 | 11.85 | 782,266 | +0.39(+3.40%) |
Jan 28, 2016 | 11.41 | 11.53 | 11.24 | 11.46 | 670,207 | +0.10(+0.92%) |
Jan 27, 2016 | 11.46 | 11.63 | 11.15 | 11.35 | 810,956 | -0.13(-1.13%) |
Jan 26, 2016 | 11.20 | 11.60 | 11.14 | 11.48 | 730,714 | +0.30(+2.71%) |
Jan 25, 2016 | 11.70 | 11.78 | 11.15 | 11.18 | 781,995 | -0.55(-4.72%) |
Jan 22, 2016 | 11.26 | 11.74 | 11.00 | 11.73 | 1,419,208 | +0.74(+6.69%) |
Jan 21, 2016 | 10.56 | 11.15 | 10.49 | 11.00 | 2,339,145 | +0.51(+4.87%) |
Jan 20, 2016 | 10.95 | 11.12 | 10.32 | 10.49 | 1,798,458 | -0.77(-6.85%) |
Jan 19, 2016 | 11.60 | 11.69 | 10.91 | 11.26 | 1,227,342 | -0.24(-2.11%) |
Jan 15, 2016 | 10.91 | 11.50 | 11.50 | 11.50 | 1,714,347 | -0.13(-1.12%) |
Jan 14, 2016 | 10.85 | 11.72 | 10.00 | 11.63 | 3,841,600 | +0.82(+7.61%) |
Jan 13, 2016 | 11.58 | 11.86 | 10.79 | 10.81 | 978,520 | -0.80(-6.87%) |
Jan 12, 2016 | 11.94 | 11.94 | 11.28 | 11.60 | 1,407,041 | +0.02(+0.15%) |
Jan 11, 2016 | 12.43 | 12.43 | 11.14 | 11.59 | 1,684,667 | -0.43(-3.60%) |
Jan 08, 2016 | 12.70 | 12.76 | 12.02 | 12.02 | 1,117,083 | -0.46(-3.68%) |
Jan 07, 2016 | 13.05 | 13.21 | 12.42 | 12.48 | 1,396,855 | -0.72(-5.45%) |
Jan 06, 2016 | 13.42 | 13.48 | 13.09 | 13.20 | 1,334,218 | -0.26(-1.93%) |
Jan 05, 2016 | 13.72 | 13.72 | 13.40 | 13.46 | 866,521 | -0.02(-0.13%) |
Jan 04, 2016 | 13.08 | 13.52 | 13.02 | 13.47 | 786,008 | -0.05(-0.38%) |
Dec 31, 2015 | 13.39 | 13.53 | 13.53 | 13.53 | 793,946 | +0.00(+0.00%) |
Dec 30, 2015 | 13.04 | 13.72 | 13.02 | 13.53 | 1,007,270 | -0.14(-1.01%) |
Dec 29, 2015 | 13.74 | 13.79 | 13.62 | 13.66 | 847,085 | -0.08(-0.57%) |
Dec 28, 2015 | 13.78 | 13.90 | 13.53 | 13.74 | 927,587 | -0.18(-1.31%) |
Dec 24, 2015 | 13.88 | 13.92 | 13.92 | 13.92 | 301,295 | +0.01(+0.06%) |
Dec 23, 2015 | 13.66 | 13.98 | 13.66 | 13.92 | 922,088 | +0.34(+2.49%) |
Dec 22, 2015 | 13.66 | 13.74 | 13.40 | 13.58 | 877,425 | -0.10(-0.76%) |
Dec 21, 2015 | 13.74 | 13.84 | 13.47 | 13.68 | 745,863 | +0.16(+1.22%) |
Dec 18, 2015 | 13.85 | 13.98 | 13.50 | 13.52 | 867,606 | -0.28(-2.01%) |
Dec 17, 2015 | 13.54 | 13.81 | 13.47 | 13.79 | 2,342,773 | +0.23(+1.66%) |
Dec 16, 2015 | 13.38 | 13.66 | 13.34 | 13.57 | 1,400,458 | -0.02(-0.13%) |
Dec 15, 2015 | 12.99 | 13.69 | 12.80 | 13.59 | 893,441 | +0.45(+3.43%) |
Dec 14, 2015 | 13.56 | 13.85 | 12.92 | 13.14 | 1,647,164 | -0.44(-3.25%) |
Dec 11, 2015 | 14.15 | 14.16 | 13.45 | 13.58 | 2,751,068 | -0.72(-5.03%) |
Dec 10, 2015 | 14.29 | 14.82 | 14.29 | 14.30 | 781,722 | -0.03(-0.18%) |
Dec 09, 2015 | 14.31 | 14.92 | 14.29 | 14.32 | 889,390 | -0.05(-0.36%) |
Dec 08, 2015 | 14.54 | 14.77 | 14.30 | 14.37 | 2,917,672 | -0.49(-3.32%) |
Dec 07, 2015 | 14.87 | 15.08 | 14.56 | 14.87 | 1,624,194 | -0.14(-0.92%) |
Dec 04, 2015 | 15.21 | 15.26 | 14.83 | 15.01 | 1,244,787 | -0.13(-0.86%) |
Dec 03, 2015 | 15.18 | 15.38 | 15.05 | 15.14 | 719,728 | -0.04(-0.29%) |
Dec 02, 2015 | 15.36 | 15.52 | 15.13 | 15.18 | 1,384,231 | -0.29(-1.85%) |
Dec 01, 2015 | 15.62 | 15.72 | 15.32 | 15.47 | 660,390 | -0.15(-0.94%) |
Nov 30, 2015 | 15.54 | 15.93 | 15.54 | 15.61 | 1,234,868 | -0.01(-0.06%) |
Nov 27, 2015 | 15.65 | 15.66 | 15.53 | 15.62 | 221,987 | +0.01(+0.06%) |
Nov 25, 2015 | 15.79 | 15.61 | 15.61 | 15.61 | 966,247 | -0.03(-0.17%) |
Nov 24, 2015 | 15.62 | 15.73 | 15.45 | 15.64 | 703,789 | +0.12(+0.78%) |
Nov 23, 2015 | 15.18 | 15.65 | 15.15 | 15.52 | 765,295 | +0.39(+2.58%) |
Nov 20, 2015 | 14.95 | 15.21 | 14.95 | 15.13 | 781,435 | +0.12(+0.81%) |
Nov 19, 2015 | 15.05 | 15.11 | 14.82 | 15.01 | 713,041 | +0.06(+0.43%) |
Nov 18, 2015 | 14.83 | 15.10 | 14.76 | 14.94 | 1,397,104 | +0.07(+0.50%) |
Nov 17, 2015 | 15.02 | 15.15 | 14.80 | 14.87 | 1,259,800 | -0.16(-1.04%) |
Nov 16, 2015 | 15.18 | 15.73 | 14.81 | 15.02 | 1,102,557 | -0.19(-1.25%) |
Nov 13, 2015 | 15.24 | 15.30 | 15.11 | 15.21 | 1,009,801 | -0.15(-0.96%) |
Nov 12, 2015 | 16.02 | 16.03 | 15.28 | 15.36 | 1,466,449 | -0.61(-3.80%) |
Nov 11, 2015 | 16.16 | 16.39 | 15.89 | 15.97 | 1,280,812 | -0.15(-0.91%) |
Nov 10, 2015 | 16.66 | 16.66 | 15.95 | 16.11 | 1,155,473 | -0.31(-1.90%) |
Nov 09, 2015 | 17.09 | 17.15 | 16.32 | 16.43 | 1,046,293 | -0.56(-3.31%) |
Nov 06, 2015 | 17.40 | 17.40 | 16.76 | 16.99 | 725,196 | -0.36(-2.10%) |
Nov 05, 2015 | 17.84 | 17.88 | 17.26 | 17.35 | 635,575 | -0.44(-2.48%) |
Nov 04, 2015 | 17.82 | 17.86 | 17.52 | 17.79 | 698,901 | +0.11(+0.64%) |
Nov 03, 2015 | 17.45 | 17.70 | 17.24 | 17.68 | 997,151 | +0.29(+1.69%) |