Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.23 | 10.91 | 10.15 | 10.88 | 396,161 | +0.63(+6.15%) |
Jan 28, 2016 | 10.52 | 10.64 | 10.25 | 10.25 | 322,058 | -0.27(-2.57%) |
Jan 27, 2016 | 10.68 | 10.90 | 10.42 | 10.52 | 487,959 | -0.17(-1.59%) |
Jan 26, 2016 | 10.43 | 11.00 | 10.29 | 10.69 | 602,239 | +0.26(+2.49%) |
Jan 25, 2016 | 10.30 | 10.73 | 10.00 | 10.43 | 657,136 | +0.19(+1.86%) |
Jan 22, 2016 | 10.12 | 10.48 | 10.12 | 10.24 | 445,223 | +0.17(+1.69%) |
Jan 21, 2016 | 10.12 | 10.30 | 9.880 | 10.07 | 932,985 | -0.05(-0.49%) |
Jan 20, 2016 | 10.57 | 11.00 | 9.880 | 10.12 | 568,431 | -0.65(-6.04%) |
Jan 19, 2016 | 10.91 | 11.03 | 10.74 | 10.77 | 299,357 | -0.13(-1.19%) |
Jan 15, 2016 | 10.60 | 10.90 | 10.90 | 10.90 | 455,700 | +0.09(+0.83%) |
Jan 14, 2016 | 11.21 | 11.45 | 10.62 | 10.81 | 677,723 | -0.43(-3.83%) |
Jan 13, 2016 | 11.84 | 11.93 | 11.11 | 11.24 | 390,533 | -0.64(-5.39%) |
Jan 12, 2016 | 11.88 | 12.03 | 11.59 | 11.88 | 335,188 | +0.23(+1.97%) |
Jan 11, 2016 | 12.30 | 13.29 | 11.50 | 11.65 | 454,625 | -0.51(-4.19%) |
Jan 08, 2016 | 12.07 | 12.50 | 11.95 | 12.16 | 428,334 | +0.20(+1.67%) |
Jan 07, 2016 | 12.05 | 12.23 | 11.83 | 11.96 | 347,369 | -0.26(-2.13%) |
Jan 06, 2016 | 12.11 | 12.36 | 12.10 | 12.22 | 522,597 | +0.03(+0.25%) |
Jan 05, 2016 | 13.10 | 13.10 | 12.15 | 12.19 | 474,820 | -0.84(-6.45%) |
Jan 04, 2016 | 13.16 | 13.25 | 12.73 | 13.03 | 396,575 | -0.48(-3.55%) |
Dec 31, 2015 | 13.18 | 13.51 | 13.51 | 13.51 | 233,100 | +0.30(+2.27%) |
Dec 30, 2015 | 13.44 | 13.58 | 13.12 | 13.21 | 234,680 | -0.29(-2.15%) |
Dec 29, 2015 | 13.62 | 13.75 | 13.48 | 13.50 | 117,157 | -0.05(-0.37%) |
Dec 28, 2015 | 13.51 | 13.55 | 13.21 | 13.55 | 130,500 | -0.07(-0.51%) |
Dec 24, 2015 | 13.64 | 13.62 | 13.62 | 13.62 | 93,300 | -0.01(-0.07%) |
Dec 23, 2015 | 13.64 | 13.67 | 13.24 | 13.63 | 205,111 | -0.01(-0.07%) |
Dec 22, 2015 | 13.12 | 13.68 | 13.03 | 13.64 | 266,419 | +0.49(+3.73%) |
Dec 21, 2015 | 13.43 | 13.48 | 13.01 | 13.15 | 210,717 | -0.10(-0.75%) |
Dec 18, 2015 | 13.35 | 13.40 | 13.17 | 13.25 | 291,686 | -0.18(-1.34%) |
Dec 17, 2015 | 13.83 | 13.88 | 13.43 | 13.43 | 210,592 | -0.40(-2.89%) |
Dec 16, 2015 | 13.92 | 13.92 | 13.50 | 13.83 | 423,375 | +0.03(+0.22%) |
Dec 15, 2015 | 13.80 | 13.90 | 13.64 | 13.80 | 310,360 | +0.02(+0.15%) |
Dec 14, 2015 | 13.87 | 14.20 | 13.58 | 13.78 | 449,410 | +0.03(+0.22%) |
Dec 11, 2015 | 14.56 | 14.59 | 13.65 | 13.75 | 292,253 | -1.00(-6.78%) |
Dec 10, 2015 | 14.73 | 14.95 | 14.68 | 14.75 | 293,214 | +0.08(+0.55%) |
Dec 09, 2015 | 14.52 | 14.86 | 14.46 | 14.67 | 251,296 | -0.01(-0.07%) |
Dec 08, 2015 | 14.90 | 15.06 | 14.63 | 14.68 | 176,602 | -0.33(-2.20%) |
Dec 07, 2015 | 15.73 | 15.81 | 14.87 | 15.01 | 422,616 | -0.80(-5.06%) |
Dec 04, 2015 | 15.32 | 15.84 | 15.31 | 15.81 | 220,242 | +0.46(+3.00%) |
Dec 03, 2015 | 15.56 | 15.73 | 15.18 | 15.35 | 216,388 | -0.22(-1.41%) |
Dec 02, 2015 | 15.37 | 15.94 | 15.23 | 15.57 | 278,065 | +0.24(+1.57%) |
Dec 01, 2015 | 15.12 | 15.46 | 15.06 | 15.33 | 182,678 | +0.20(+1.32%) |
Nov 30, 2015 | 15.40 | 15.40 | 15.01 | 15.13 | 248,354 | -0.17(-1.11%) |
Nov 27, 2015 | 15.16 | 15.46 | 15.16 | 15.30 | 62,613 | +0.07(+0.46%) |
Nov 25, 2015 | 15.35 | 15.23 | 15.23 | 15.23 | 167,000 | -0.06(-0.39%) |
Nov 24, 2015 | 15.54 | 15.72 | 15.27 | 15.29 | 152,436 | -0.35(-2.24%) |
Nov 23, 2015 | 15.39 | 15.94 | 15.35 | 15.64 | 287,895 | +0.18(+1.16%) |
Nov 20, 2015 | 15.48 | 15.67 | 15.41 | 15.46 | 218,237 | -0.02(-0.13%) |
Nov 19, 2015 | 15.46 | 15.68 | 15.28 | 15.48 | 191,730 | +0.09(+0.58%) |
Nov 18, 2015 | 14.92 | 15.49 | 14.86 | 15.39 | 295,742 | +0.36(+2.40%) |
Nov 17, 2015 | 14.92 | 15.50 | 14.79 | 15.03 | 379,457 | +0.12(+0.80%) |
Nov 16, 2015 | 15.86 | 15.96 | 14.79 | 14.91 | 325,556 | -0.89(-5.63%) |
Nov 13, 2015 | 15.67 | 16.43 | 15.31 | 15.80 | 575,424 | +0.02(+0.13%) |
Nov 12, 2015 | 15.81 | 16.48 | 15.55 | 15.78 | 423,796 | -0.02(-0.13%) |
Nov 11, 2015 | 16.16 | 16.27 | 15.80 | 15.80 | 215,208 | -0.46(-2.83%) |
Nov 10, 2015 | 16.66 | 16.90 | 16.10 | 16.26 | 212,067 | -0.37(-2.22%) |
Nov 09, 2015 | 17.10 | 17.47 | 16.40 | 16.63 | 251,764 | -0.41(-2.41%) |
Nov 06, 2015 | 17.00 | 17.37 | 16.42 | 17.04 | 341,307 | -0.24(-1.39%) |
Nov 05, 2015 | 17.10 | 17.42 | 17.00 | 17.28 | 342,066 | +0.19(+1.11%) |
Nov 04, 2015 | 16.92 | 17.31 | 16.88 | 17.09 | 208,284 | +0.09(+0.53%) |
Nov 03, 2015 | 17.35 | 17.47 | 16.74 | 17.00 | 290,791 | -0.34(-1.96%) |