Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.52 | 12.86 | 12.51 | 12.81 | 223,731 | +0.35(+2.81%) |
Jan 28, 2016 | 12.57 | 12.90 | 12.40 | 12.46 | 176,858 | +0.18(+1.47%) |
Jan 27, 2016 | 12.64 | 12.88 | 12.25 | 12.28 | 198,229 | -0.31(-2.46%) |
Jan 26, 2016 | 12.43 | 12.73 | 12.33 | 12.59 | 195,677 | +0.17(+1.37%) |
Jan 25, 2016 | 12.56 | 12.69 | 12.37 | 12.42 | 142,164 | -0.18(-1.43%) |
Jan 22, 2016 | 12.60 | 12.63 | 12.43 | 12.60 | 151,981 | +0.21(+1.69%) |
Jan 21, 2016 | 12.54 | 12.54 | 12.12 | 12.39 | 321,574 | -0.16(-1.27%) |
Jan 20, 2016 | 11.98 | 12.70 | 11.89 | 12.55 | 236,108 | +0.34(+2.78%) |
Jan 19, 2016 | 12.72 | 12.72 | 12.02 | 12.21 | 251,825 | -0.20(-1.61%) |
Jan 15, 2016 | 12.16 | 12.41 | 12.41 | 12.41 | 516,200 | -0.07(-0.56%) |
Jan 14, 2016 | 12.01 | 12.94 | 12.01 | 12.48 | 776,001 | +0.99(+8.62%) |
Jan 13, 2016 | 11.98 | 12.16 | 11.33 | 11.49 | 434,148 | -0.49(-4.09%) |
Jan 12, 2016 | 12.14 | 12.20 | 11.79 | 11.98 | 241,667 | -0.10(-0.83%) |
Jan 11, 2016 | 12.15 | 12.27 | 11.92 | 12.08 | 263,671 | +0.05(+0.42%) |
Jan 08, 2016 | 12.65 | 12.75 | 12.00 | 12.03 | 619,149 | -0.56(-4.45%) |
Jan 07, 2016 | 12.60 | 12.75 | 12.41 | 12.59 | 373,609 | -0.26(-2.02%) |
Jan 06, 2016 | 12.28 | 12.86 | 12.28 | 12.85 | 949,495 | +0.45(+3.63%) |
Jan 05, 2016 | 12.86 | 12.93 | 12.07 | 12.40 | 1,381,045 | -0.52(-4.02%) |
Jan 04, 2016 | 13.93 | 14.01 | 12.82 | 12.92 | 611,606 | -1.30(-9.14%) |
Dec 31, 2015 | 14.20 | 14.22 | 14.22 | 14.22 | 207,700 | +0.00(+0.00%) |
Dec 30, 2015 | 14.62 | 14.62 | 14.20 | 14.22 | 138,494 | -0.35(-2.40%) |
Dec 29, 2015 | 14.53 | 14.67 | 14.48 | 14.57 | 142,147 | +0.06(+0.41%) |
Dec 28, 2015 | 14.56 | 14.58 | 14.32 | 14.51 | 113,166 | -0.04(-0.27%) |
Dec 24, 2015 | 14.51 | 14.55 | 14.55 | 14.55 | 55,400 | +0.08(+0.55%) |
Dec 23, 2015 | 14.65 | 14.65 | 14.40 | 14.47 | 165,336 | -0.02(-0.14%) |
Dec 22, 2015 | 14.38 | 14.52 | 14.20 | 14.49 | 250,608 | +0.21(+1.47%) |
Dec 21, 2015 | 14.27 | 14.48 | 14.10 | 14.28 | 266,741 | +0.08(+0.56%) |
Dec 18, 2015 | 14.03 | 14.37 | 13.96 | 14.20 | 1,410,662 | +0.17(+1.21%) |
Dec 17, 2015 | 14.27 | 14.50 | 13.97 | 14.03 | 770,912 | -0.21(-1.47%) |
Dec 16, 2015 | 14.25 | 14.28 | 13.95 | 14.24 | 229,350 | +0.15(+1.06%) |
Dec 15, 2015 | 14.26 | 14.26 | 14.01 | 14.09 | 244,992 | -0.09(-0.63%) |
Dec 14, 2015 | 14.55 | 14.69 | 13.95 | 14.18 | 431,264 | -0.41(-2.81%) |
Dec 11, 2015 | 14.78 | 14.84 | 14.42 | 14.59 | 242,445 | -0.23(-1.55%) |
Dec 10, 2015 | 14.74 | 14.97 | 14.57 | 14.82 | 309,715 | +0.03(+0.20%) |
Dec 09, 2015 | 14.62 | 14.84 | 14.46 | 14.79 | 502,780 | +0.16(+1.09%) |
Dec 08, 2015 | 14.39 | 14.65 | 14.34 | 14.63 | 299,940 | +0.13(+0.90%) |
Dec 07, 2015 | 14.42 | 14.65 | 14.21 | 14.50 | 434,510 | +0.15(+1.05%) |
Dec 04, 2015 | 14.09 | 14.37 | 14.07 | 14.35 | 322,590 | +0.31(+2.21%) |
Dec 03, 2015 | 14.57 | 14.67 | 13.85 | 14.04 | 421,216 | -0.43(-2.97%) |
Dec 02, 2015 | 14.36 | 14.70 | 14.36 | 14.47 | 458,041 | +0.21(+1.47%) |
Dec 01, 2015 | 14.31 | 14.38 | 14.13 | 14.26 | 230,504 | +0.03(+0.21%) |
Nov 30, 2015 | 14.38 | 14.54 | 14.15 | 14.23 | 293,201 | -0.15(-1.04%) |
Nov 27, 2015 | 14.23 | 14.47 | 14.18 | 14.38 | 42,629 | +0.19(+1.34%) |
Nov 25, 2015 | 14.13 | 14.19 | 14.19 | 14.19 | 142,500 | +0.01(+0.07%) |
Nov 24, 2015 | 14.08 | 14.27 | 14.02 | 14.18 | 142,939 | -0.02(-0.14%) |
Nov 23, 2015 | 14.35 | 14.38 | 14.15 | 14.20 | 270,779 | -0.10(-0.70%) |
Nov 20, 2015 | 14.01 | 15.06 | 14.01 | 14.30 | 958,900 | +0.39(+2.80%) |
Nov 19, 2015 | 13.92 | 14.02 | 13.86 | 13.91 | 314,565 | +0.02(+0.14%) |
Nov 18, 2015 | 14.00 | 14.04 | 13.80 | 13.89 | 264,439 | -0.11(-0.79%) |
Nov 17, 2015 | 14.00 | 14.09 | 13.86 | 14.00 | 176,370 | +0.00(+0.00%) |
Nov 16, 2015 | 13.99 | 14.18 | 13.97 | 14.00 | 198,968 | -0.02(-0.14%) |
Nov 13, 2015 | 14.04 | 14.20 | 13.98 | 14.02 | 159,539 | +0.01(+0.07%) |
Nov 12, 2015 | 14.12 | 14.26 | 13.87 | 14.01 | 248,138 | -0.16(-1.13%) |
Nov 11, 2015 | 14.31 | 14.40 | 14.15 | 14.17 | 132,752 | -0.08(-0.56%) |
Nov 10, 2015 | 14.35 | 14.35 | 14.05 | 14.25 | 158,293 | -0.10(-0.70%) |
Nov 09, 2015 | 14.52 | 14.55 | 14.29 | 14.35 | 218,094 | -0.18(-1.24%) |
Nov 06, 2015 | 14.22 | 14.70 | 14.19 | 14.53 | 446,458 | +0.22(+1.54%) |
Nov 05, 2015 | 14.14 | 14.44 | 14.13 | 14.31 | 484,803 | +0.17(+1.20%) |
Nov 04, 2015 | 14.39 | 14.46 | 14.13 | 14.14 | 388,950 | -0.13(-0.91%) |
Nov 03, 2015 | 13.67 | 14.45 | 13.50 | 14.27 | 1,210,805 | +0.92(+6.89%) |