Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.42 | 14.52 | 14.25 | 14.35 | 53,906 | +0.01(+0.07%) |
Jan 28, 2016 | 13.63 | 14.47 | 13.29 | 14.34 | 25,718 | +1.19(+9.05%) |
Jan 27, 2016 | 13.29 | 13.51 | 12.77 | 13.15 | 22,099 | +0.15(+1.15%) |
Jan 26, 2016 | 13.38 | 13.39 | 13.00 | 13.00 | 18,210 | -0.35(-2.62%) |
Jan 25, 2016 | 13.46 | 13.72 | 13.30 | 13.35 | 13,530 | -0.46(-3.33%) |
Jan 22, 2016 | 13.53 | 13.86 | 13.18 | 13.81 | 24,565 | +0.53(+3.99%) |
Jan 21, 2016 | 12.35 | 13.45 | 12.26 | 13.28 | 70,455 | +1.01(+8.23%) |
Jan 20, 2016 | 12.45 | 12.48 | 11.97 | 12.27 | 212,836 | -0.24(-1.92%) |
Jan 19, 2016 | 12.78 | 12.78 | 12.26 | 12.51 | 33,271 | -0.28(-2.19%) |
Jan 18, 2016 | 12.76 | 13.00 | 12.61 | 12.79 | 8,296 | -0.01(-0.08%) |
Jan 15, 2016 | 12.63 | 12.89 | 11.97 | 12.80 | 26,060 | +0.12(+0.95%) |
Jan 14, 2016 | 12.39 | 12.77 | 12.07 | 12.68 | 17,290 | +0.24(+1.93%) |
Jan 13, 2016 | 12.32 | 12.51 | 11.67 | 12.44 | 34,690 | +0.43(+3.58%) |
Jan 12, 2016 | 12.65 | 12.65 | 11.90 | 12.01 | 21,955 | -0.39(-3.15%) |
Jan 11, 2016 | 13.37 | 13.37 | 12.09 | 12.40 | 155,243 | -0.84(-6.34%) |
Jan 08, 2016 | 12.95 | 13.31 | 12.95 | 13.24 | 10,880 | +0.01(+0.08%) |
Jan 07, 2016 | 13.30 | 13.40 | 12.97 | 13.23 | 40,640 | -0.24(-1.78%) |
Jan 06, 2016 | 13.32 | 13.55 | 13.26 | 13.47 | 20,437 | -0.50(-3.58%) |
Jan 05, 2016 | 13.75 | 13.97 | 13.39 | 13.97 | 10,306 | +0.31(+2.27%) |
Jan 04, 2016 | 13.70 | 13.81 | 13.38 | 13.66 | 17,668 | +0.10(+0.74%) |
Dec 31, 2015 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Dec 30, 2015 | 13.62 | 13.78 | 13.62 | 13.64 | 1,178 | -0.20(-1.45%) |
Dec 29, 2015 | 14.04 | 14.04 | 13.84 | 13.84 | 3,717 | -0.14(-1.00%) |
Dec 24, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.14(+1.01%) | |
Dec 23, 2015 | 13.39 | 13.84 | 13.39 | 13.84 | 8,490 | +0.50(+3.75%) |
Dec 22, 2015 | 13.45 | 13.60 | 13.28 | 13.34 | 8,533 | -0.14(-1.04%) |
Dec 21, 2015 | 13.11 | 13.91 | 13.11 | 13.48 | 29,984 | +0.16(+1.20%) |
Dec 18, 2015 | 13.59 | 13.59 | 13.20 | 13.32 | 26,685 | -0.04(-0.30%) |
Dec 17, 2015 | 14.08 | 14.08 | 13.21 | 13.36 | 26,296 | -0.47(-3.40%) |
Dec 16, 2015 | 13.63 | 14.01 | 13.23 | 13.83 | 97,118 | +0.20(+1.47%) |
Dec 15, 2015 | 13.85 | 13.98 | 13.51 | 13.63 | 24,433 | -0.31(-2.22%) |
Dec 14, 2015 | 14.10 | 13.85 | 13.94 | 33,296 | -0.16(-1.13%) | |
Dec 11, 2015 | 13.70 | 14.10 | 13.49 | 14.10 | 29,851 | +0.05(+0.36%) |
Dec 10, 2015 | 13.52 | 14.06 | 13.16 | 14.05 | 30,641 | +0.39(+2.86%) |
Dec 09, 2015 | 13.48 | 13.83 | 13.33 | 13.66 | 28,795 | +0.18(+1.34%) |
Dec 08, 2015 | 13.30 | 13.97 | 12.97 | 13.48 | 45,466 | +0.03(+0.22%) |
Dec 07, 2015 | 13.99 | 13.99 | 13.32 | 13.45 | 51,768 | -0.38(-2.75%) |
Dec 04, 2015 | 13.97 | 14.06 | 13.50 | 13.83 | 103,935 | +0.12(+0.88%) |
Dec 03, 2015 | 14.10 | 14.12 | 13.66 | 13.71 | 37,396 | -0.27(-1.93%) |
Dec 02, 2015 | 14.67 | 14.67 | 13.94 | 13.98 | 117,456 | -0.44(-3.05%) |
Dec 01, 2015 | 14.40 | 14.83 | 14.13 | 14.42 | 33,293 | +0.06(+0.42%) |
Nov 30, 2015 | 14.11 | 14.61 | 13.98 | 14.36 | 40,567 | +0.02(+0.14%) |
Nov 27, 2015 | 14.13 | 14.43 | 14.13 | 14.34 | 10,727 | +0.26(+1.85%) |
Nov 26, 2015 | 14.07 | 14.25 | 14.07 | 14.08 | 4,878 | +0.01(+0.07%) |
Nov 25, 2015 | 14.00 | 14.31 | 13.97 | 14.07 | 42,629 | +0.12(+0.86%) |
Nov 24, 2015 | 13.70 | 14.17 | 13.70 | 13.95 | 173,873 | +0.25(+1.82%) |
Nov 23, 2015 | 13.51 | 13.70 | 96,904 | -0.09(-0.65%) | ||
Nov 20, 2015 | 13.52 | 13.79 | 13.50 | 13.79 | 151,518 | +0.24(+1.77%) |
Nov 19, 2015 | 13.47 | 13.68 | 13.47 | 13.55 | 26,737 | +0.01(+0.07%) |
Nov 18, 2015 | 13.72 | 13.93 | 13.49 | 13.54 | 23,572 | -0.23(-1.67%) |
Nov 17, 2015 | 13.82 | 13.96 | 13.65 | 13.77 | 23,202 | -0.25(-1.78%) |
Nov 16, 2015 | 13.66 | 14.11 | 13.36 | 14.02 | 48,130 | +0.26(+1.89%) |
Nov 13, 2015 | 13.85 | 14.00 | 13.51 | 13.76 | 47,376 | -0.20(-1.43%) |
Nov 12, 2015 | 14.48 | 14.54 | 13.82 | 13.96 | 60,679 | -0.49(-3.39%) |
Nov 11, 2015 | 14.57 | 14.58 | 14.42 | 14.45 | 48,878 | -0.40(-2.69%) |
Nov 10, 2015 | 15.34 | 15.34 | 14.60 | 14.85 | 32,824 | -0.44(-2.88%) |
Nov 09, 2015 | 15.26 | 15.38 | 15.20 | 15.29 | 9,911 | +0.05(+0.33%) |
Nov 06, 2015 | 15.06 | 15.54 | 14.80 | 15.24 | 44,070 | +0.26(+1.74%) |
Nov 05, 2015 | 15.15 | 15.15 | 14.70 | 14.98 | 31,840 | +0.06(+0.40%) |
Nov 04, 2015 | 14.77 | 15.07 | 14.50 | 14.92 | 49,258 | +0.14(+0.95%) |
Nov 03, 2015 | 14.75 | 14.95 | 14.69 | 14.78 | 41,542 | +0.22(+1.51%) |