Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.22 | 13.40 | 13.20 | 13.35 | 7,854,672 | +0.25(+1.88%) |
Jan 28, 2016 | 13.07 | 13.21 | 12.89 | 13.10 | 5,895,266 | +0.17(+1.33%) |
Jan 27, 2016 | 12.96 | 13.03 | 12.82 | 12.93 | 5,234,103 | -0.04(-0.35%) |
Jan 26, 2016 | 12.84 | 13.05 | 12.84 | 12.97 | 4,762,205 | +0.20(+1.58%) |
Jan 25, 2016 | 13.21 | 13.30 | 12.71 | 12.77 | 6,504,819 | -0.51(-3.83%) |
Jan 22, 2016 | 13.27 | 13.35 | 13.15 | 13.28 | 8,557,478 | +0.26(+2.01%) |
Jan 21, 2016 | 12.66 | 13.15 | 12.64 | 13.02 | 13,042,949 | +0.40(+3.14%) |
Jan 20, 2016 | 12.90 | 13.02 | 12.23 | 12.62 | 11,346,126 | -0.45(-3.43%) |
Jan 19, 2016 | 13.02 | 13.09 | 12.93 | 13.07 | 6,424,717 | +0.15(+1.16%) |
Jan 15, 2016 | 12.91 | 12.92 | 12.92 | 12.92 | 8,692,980 | -0.25(-1.87%) |
Jan 14, 2016 | 12.78 | 13.23 | 12.65 | 13.17 | 8,295,929 | +0.42(+3.28%) |
Jan 13, 2016 | 12.93 | 13.08 | 12.72 | 12.75 | 9,429,268 | -0.17(-1.33%) |
Jan 12, 2016 | 13.17 | 13.21 | 12.79 | 12.92 | 7,511,409 | -0.22(-1.70%) |
Jan 11, 2016 | 13.23 | 13.35 | 13.02 | 13.14 | 9,124,338 | -0.16(-1.18%) |
Jan 08, 2016 | 13.40 | 13.62 | 13.27 | 13.30 | 6,240,339 | -0.03(-0.22%) |
Jan 07, 2016 | 13.43 | 13.52 | 13.28 | 13.33 | 4,956,308 | -0.27(-1.98%) |
Jan 06, 2016 | 13.65 | 13.78 | 13.52 | 13.60 | 5,855,387 | -0.17(-1.25%) |
Jan 05, 2016 | 13.67 | 13.81 | 13.47 | 13.77 | 6,500,671 | +0.13(+0.93%) |
Jan 04, 2016 | 13.64 | 13.66 | 13.40 | 13.64 | 6,853,421 | -0.07(-0.49%) |
Dec 31, 2015 | 13.66 | 13.71 | 13.71 | 13.71 | 5,477,385 | +0.04(+0.33%) |
Dec 30, 2015 | 13.74 | 13.80 | 13.60 | 13.67 | 4,872,568 | -0.12(-0.87%) |
Dec 29, 2015 | 13.69 | 13.80 | 13.62 | 13.79 | 5,948,736 | +0.21(+1.54%) |
Dec 28, 2015 | 13.47 | 13.60 | 13.37 | 13.58 | 6,002,773 | +0.05(+0.39%) |
Dec 24, 2015 | 13.48 | 13.52 | 13.52 | 13.52 | 4,559,867 | +0.04(+0.33%) |
Dec 23, 2015 | 13.20 | 13.55 | 13.20 | 13.48 | 11,226,577 | +0.34(+2.61%) |
Dec 22, 2015 | 13.11 | 13.23 | 12.89 | 13.14 | 12,244,823 | +0.04(+0.34%) |
Dec 21, 2015 | 13.04 | 13.10 | 12.89 | 13.09 | 6,677,660 | +0.07(+0.57%) |
Dec 18, 2015 | 13.24 | 13.30 | 13.01 | 13.02 | 11,551,906 | -0.31(-2.30%) |
Dec 17, 2015 | 13.17 | 13.36 | 13.02 | 13.32 | 14,618,296 | +0.18(+1.36%) |
Dec 16, 2015 | 12.66 | 13.17 | 12.64 | 13.14 | 10,183,821 | +0.53(+4.20%) |
Dec 15, 2015 | 12.40 | 12.67 | 12.39 | 12.61 | 6,612,198 | +0.26(+2.12%) |
Dec 14, 2015 | 12.45 | 12.58 | 12.17 | 12.35 | 7,458,433 | -0.11(-0.90%) |
Dec 11, 2015 | 12.05 | 13.05 | 11.99 | 12.46 | 27,410,700 | +0.41(+3.41%) |
Dec 10, 2015 | 12.26 | 12.34 | 12.00 | 12.05 | 7,114,564 | -0.20(-1.65%) |
Dec 09, 2015 | 12.20 | 12.42 | 12.14 | 12.26 | 3,847,245 | +0.05(+0.43%) |
Dec 08, 2015 | 12.17 | 12.23 | 12.06 | 12.20 | 4,334,252 | -0.05(-0.43%) |
Dec 07, 2015 | 12.29 | 12.32 | 12.11 | 12.26 | 5,148,395 | -0.07(-0.61%) |
Dec 04, 2015 | 12.31 | 12.42 | 12.23 | 12.33 | 6,196,548 | +0.04(+0.36%) |
Dec 03, 2015 | 12.34 | 12.42 | 12.21 | 12.28 | 6,329,571 | -0.11(-0.90%) |
Dec 02, 2015 | 12.65 | 12.70 | 12.37 | 12.40 | 7,705,559 | -0.29(-2.30%) |
Dec 01, 2015 | 12.70 | 12.81 | 12.58 | 12.69 | 5,703,623 | +0.03(+0.24%) |
Nov 30, 2015 | 12.70 | 12.76 | 12.65 | 12.66 | 5,449,985 | -0.04(-0.29%) |
Nov 27, 2015 | 12.75 | 12.82 | 12.70 | 12.70 | 1,581,945 | -0.06(-0.47%) |
Nov 25, 2015 | 12.74 | 12.76 | 12.76 | 12.76 | 4,075,801 | +0.01(+0.12%) |
Nov 24, 2015 | 12.68 | 12.77 | 12.58 | 12.74 | 6,302,884 | +0.04(+0.35%) |
Nov 23, 2015 | 12.77 | 12.86 | 12.67 | 12.70 | 6,219,176 | -0.07(-0.53%) |
Nov 20, 2015 | 12.82 | 12.93 | 12.69 | 12.76 | 4,354,323 | -0.01(-0.06%) |
Nov 19, 2015 | 12.82 | 12.91 | 12.73 | 12.77 | 3,569,637 | -0.04(-0.35%) |
Nov 18, 2015 | 12.72 | 12.83 | 12.60 | 12.82 | 4,068,523 | +0.07(+0.53%) |
Nov 17, 2015 | 12.85 | 12.93 | 12.70 | 12.75 | 4,664,861 | -0.12(-0.93%) |
Nov 16, 2015 | 12.64 | 12.87 | 12.61 | 12.87 | 4,040,361 | +0.20(+1.59%) |
Nov 13, 2015 | 12.62 | 12.73 | 12.59 | 12.67 | 5,139,489 | +0.04(+0.30%) |
Nov 12, 2015 | 12.85 | 12.98 | 12.62 | 12.63 | 4,528,567 | -0.31(-2.42%) |
Nov 11, 2015 | 12.82 | 12.99 | 12.70 | 12.94 | 6,869,090 | +0.15(+1.17%) |
Nov 10, 2015 | 12.88 | 13.02 | 12.76 | 12.79 | 4,549,857 | -0.09(-0.71%) |
Nov 09, 2015 | 12.83 | 12.93 | 12.71 | 12.88 | 8,410,962 | +0.03(+0.23%) |
Nov 06, 2015 | 13.59 | 13.79 | 12.71 | 12.85 | 14,108,651 | -0.77(-5.67%) |
Nov 05, 2015 | 13.81 | 13.91 | 13.60 | 13.63 | 7,877,592 | -0.13(-0.91%) |
Nov 04, 2015 | 13.78 | 13.85 | 13.69 | 13.75 | 6,034,230 | -0.04(-0.27%) |
Nov 03, 2015 | 13.61 | 13.79 | 13.55 | 13.79 | 5,535,441 | +0.17(+1.24%) |