Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.70 | 14.15 | 12.70 | 14.15 | 38,964 | +1.42(+11.16%) |
Jan 28, 2016 | 12.82 | 12.82 | 12.44 | 12.73 | 72,235 | +0.30(+2.43%) |
Jan 27, 2016 | 12.71 | 12.71 | 12.16 | 12.43 | 27,090 | -0.06(-0.45%) |
Jan 26, 2016 | 12.39 | 12.57 | 12.24 | 12.49 | 17,370 | +0.15(+1.22%) |
Jan 25, 2016 | 12.30 | 12.75 | 12.14 | 12.34 | 19,894 | -0.04(-0.32%) |
Jan 22, 2016 | 12.17 | 12.53 | 12.07 | 12.38 | 23,766 | +0.29(+2.43%) |
Jan 21, 2016 | 11.93 | 12.52 | 11.85 | 12.08 | 24,276 | +0.17(+1.40%) |
Jan 20, 2016 | 12.24 | 12.26 | 10.88 | 11.91 | 90,171 | -0.54(-4.33%) |
Jan 19, 2016 | 12.42 | 12.50 | 12.26 | 12.45 | 38,785 | -0.02(-0.13%) |
Jan 15, 2016 | 12.92 | 12.47 | 12.47 | 12.47 | 64,499 | -0.79(-5.98%) |
Jan 14, 2016 | 13.43 | 13.57 | 13.15 | 13.26 | 33,850 | -0.17(-1.24%) |
Jan 13, 2016 | 13.69 | 13.69 | 13.24 | 13.43 | 33,000 | -0.29(-2.08%) |
Jan 12, 2016 | 13.58 | 13.79 | 13.29 | 13.72 | 45,259 | +0.16(+1.17%) |
Jan 11, 2016 | 13.37 | 13.65 | 12.74 | 13.56 | 21,171 | +0.11(+0.80%) |
Jan 08, 2016 | 13.61 | 13.65 | 13.29 | 13.45 | 24,941 | -0.04(-0.32%) |
Jan 07, 2016 | 13.25 | 13.61 | 13.25 | 13.49 | 39,035 | -0.01(-0.06%) |
Jan 06, 2016 | 13.11 | 13.62 | 13.11 | 13.50 | 39,112 | +0.29(+2.16%) |
Jan 05, 2016 | 12.71 | 13.30 | 12.71 | 13.22 | 31,647 | +0.22(+1.71%) |
Jan 04, 2016 | 13.18 | 13.38 | 12.86 | 12.99 | 31,600 | -0.48(-3.59%) |
Dec 31, 2015 | 13.30 | 13.48 | 13.48 | 13.48 | 35,525 | +0.10(+0.71%) |
Dec 30, 2015 | 13.01 | 13.77 | 12.75 | 13.38 | 36,015 | +0.25(+1.93%) |
Dec 29, 2015 | 12.82 | 13.16 | 12.41 | 13.13 | 24,135 | +0.47(+3.70%) |
Dec 28, 2015 | 12.88 | 12.88 | 12.38 | 12.66 | 14,647 | -0.30(-2.33%) |
Dec 24, 2015 | 13.03 | 12.96 | 12.96 | 12.96 | 8,566 | -0.02(-0.18%) |
Dec 23, 2015 | 12.62 | 13.07 | 12.39 | 12.99 | 26,112 | +0.43(+3.41%) |
Dec 22, 2015 | 12.50 | 12.56 | 12.32 | 12.56 | 37,529 | -0.09(-0.69%) |
Dec 21, 2015 | 12.66 | 12.70 | 12.29 | 12.65 | 47,400 | +0.06(+0.50%) |
Dec 18, 2015 | 12.78 | 12.88 | 12.30 | 12.58 | 86,479 | -0.28(-2.16%) |
Dec 17, 2015 | 13.21 | 13.30 | 12.72 | 12.86 | 67,818 | -0.40(-2.99%) |
Dec 16, 2015 | 12.95 | 13.27 | 12.79 | 13.26 | 40,755 | +0.40(+3.09%) |
Dec 15, 2015 | 13.00 | 14.29 | 12.69 | 12.86 | 28,370 | -0.06(-0.49%) |
Dec 14, 2015 | 13.08 | 13.08 | 12.59 | 12.92 | 31,162 | -0.18(-1.39%) |
Dec 11, 2015 | 13.21 | 13.49 | 13.04 | 13.11 | 26,726 | -0.39(-2.88%) |
Dec 10, 2015 | 13.82 | 13.82 | 13.26 | 13.49 | 28,922 | +0.02(+0.18%) |
Dec 09, 2015 | 13.42 | 13.60 | 13.15 | 13.47 | 30,715 | -0.03(-0.24%) |
Dec 08, 2015 | 13.39 | 13.70 | 12.91 | 13.50 | 21,020 | -0.07(-0.53%) |
Dec 07, 2015 | 13.65 | 15.00 | 13.46 | 13.57 | 45,851 | -0.08(-0.58%) |
Dec 04, 2015 | 13.66 | 14.40 | 13.65 | 13.65 | 81,036 | +0.06(+0.41%) |
Dec 03, 2015 | 14.48 | 14.77 | 13.38 | 13.60 | 76,189 | -0.83(-5.78%) |
Dec 02, 2015 | 14.62 | 14.96 | 14.30 | 14.43 | 64,134 | -0.17(-1.14%) |
Dec 01, 2015 | 14.84 | 14.84 | 14.48 | 14.60 | 34,001 | -0.08(-0.54%) |
Nov 30, 2015 | 13.81 | 14.83 | 13.67 | 14.68 | 37,412 | +0.81(+5.84%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.67 | 13.87 | 5,535 | +0.19(+1.39%) |
Nov 25, 2015 | 13.70 | 13.68 | 13.68 | 13.68 | 50,642 | -0.08(-0.58%) |
Nov 24, 2015 | 13.47 | 13.89 | 13.47 | 13.76 | 36,055 | +0.02(+0.17%) |
Nov 23, 2015 | 13.99 | 14.03 | 13.70 | 13.73 | 23,023 | -0.17(-1.20%) |
Nov 20, 2015 | 14.21 | 14.46 | 13.79 | 13.90 | 27,962 | -0.20(-1.41%) |
Nov 19, 2015 | 14.25 | 14.40 | 14.03 | 14.10 | 16,963 | -0.12(-0.84%) |
Nov 18, 2015 | 14.00 | 14.24 | 13.91 | 14.22 | 22,671 | +0.21(+1.53%) |
Nov 17, 2015 | 13.89 | 14.15 | 13.83 | 14.00 | 34,728 | +0.06(+0.40%) |
Nov 16, 2015 | 13.79 | 14.09 | 13.73 | 13.95 | 28,456 | +0.11(+0.82%) |
Nov 13, 2015 | 13.70 | 13.90 | 13.55 | 13.83 | 18,087 | +0.05(+0.34%) |
Nov 12, 2015 | 13.68 | 13.87 | 13.43 | 13.79 | 35,877 | +0.08(+0.58%) |
Nov 11, 2015 | 13.72 | 13.91 | 13.38 | 13.71 | 22,620 | -0.04(-0.29%) |
Nov 10, 2015 | 13.68 | 13.87 | 13.68 | 13.75 | 23,398 | +0.02(+0.12%) |
Nov 09, 2015 | 13.72 | 13.83 | 13.60 | 13.73 | 28,087 | -0.17(-1.19%) |
Nov 06, 2015 | 13.70 | 13.94 | 13.58 | 13.90 | 17,839 | +0.16(+1.15%) |
Nov 05, 2015 | 13.69 | 13.87 | 13.43 | 13.74 | 25,730 | -0.02(-0.17%) |
Nov 04, 2015 | 13.62 | 13.90 | 13.52 | 13.76 | 11,516 | +0.07(+0.52%) |
Nov 03, 2015 | 13.71 | 13.79 | 13.53 | 13.69 | 44,354 | -0.05(-0.34%) |