Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.73 | 13.38 | 12.73 | 13.36 | 166,612 | +0.63(+4.95%) |
Jan 28, 2016 | 13.25 | 13.31 | 12.72 | 12.73 | 127,257 | -0.38(-2.90%) |
Jan 27, 2016 | 13.37 | 13.48 | 13.00 | 13.11 | 326,227 | -0.25(-1.87%) |
Jan 26, 2016 | 13.17 | 13.41 | 12.94 | 13.36 | 121,504 | +0.24(+1.83%) |
Jan 25, 2016 | 13.46 | 13.51 | 13.03 | 13.12 | 262,902 | -0.37(-2.74%) |
Jan 22, 2016 | 13.51 | 13.67 | 13.40 | 13.49 | 174,570 | +0.17(+1.28%) |
Jan 21, 2016 | 13.25 | 13.63 | 13.03 | 13.32 | 184,051 | +0.05(+0.38%) |
Jan 20, 2016 | 12.86 | 13.37 | 12.15 | 13.27 | 455,358 | +0.16(+1.22%) |
Jan 19, 2016 | 13.58 | 13.62 | 12.85 | 13.11 | 280,131 | -0.36(-2.67%) |
Jan 15, 2016 | 12.83 | 13.47 | 13.47 | 13.47 | 306,100 | +0.20(+1.51%) |
Jan 14, 2016 | 12.96 | 13.53 | 12.57 | 13.27 | 364,701 | +0.34(+2.63%) |
Jan 13, 2016 | 13.49 | 13.56 | 12.91 | 12.93 | 384,693 | -0.39(-2.93%) |
Jan 12, 2016 | 13.31 | 13.53 | 12.85 | 13.32 | 396,610 | +0.16(+1.22%) |
Jan 11, 2016 | 13.38 | 13.66 | 13.07 | 13.16 | 204,354 | -0.11(-0.83%) |
Jan 08, 2016 | 13.66 | 13.74 | 13.22 | 13.27 | 290,710 | -0.32(-2.35%) |
Jan 07, 2016 | 14.00 | 14.09 | 13.41 | 13.59 | 496,265 | -0.64(-4.50%) |
Jan 06, 2016 | 14.29 | 14.40 | 14.09 | 14.23 | 357,517 | -0.25(-1.73%) |
Jan 05, 2016 | 14.87 | 14.88 | 14.44 | 14.48 | 186,260 | -0.28(-1.90%) |
Jan 04, 2016 | 15.10 | 15.20 | 14.71 | 14.76 | 268,235 | -0.58(-3.78%) |
Dec 31, 2015 | 15.10 | 15.34 | 15.34 | 15.34 | 424,000 | +0.21(+1.39%) |
Dec 30, 2015 | 15.43 | 15.43 | 15.02 | 15.13 | 111,253 | -0.29(-1.88%) |
Dec 29, 2015 | 15.14 | 15.48 | 15.06 | 15.42 | 119,766 | +0.32(+2.12%) |
Dec 28, 2015 | 15.20 | 15.26 | 15.14 | 15.10 | 101,700 | -0.28(-1.82%) |
Dec 24, 2015 | 15.22 | 15.38 | 15.38 | 15.38 | 68,000 | +0.05(+0.33%) |
Dec 23, 2015 | 15.22 | 15.42 | 15.07 | 15.33 | 178,238 | +0.21(+1.39%) |
Dec 22, 2015 | 14.88 | 15.15 | 14.71 | 15.12 | 195,013 | +0.23(+1.54%) |
Dec 21, 2015 | 15.55 | 15.55 | 14.77 | 14.89 | 287,328 | -0.50(-3.28%) |
Dec 18, 2015 | 15.39 | 15.93 | 15.32 | 15.39 | 565,159 | -0.02(-0.10%) |
Dec 17, 2015 | 15.62 | 15.70 | 15.38 | 15.41 | 300,058 | -0.08(-0.52%) |
Dec 16, 2015 | 15.20 | 15.63 | 15.11 | 15.49 | 375,443 | +0.29(+1.91%) |
Dec 15, 2015 | 14.93 | 15.26 | 14.88 | 15.20 | 205,312 | +0.30(+2.01%) |
Dec 14, 2015 | 14.99 | 15.09 | 14.68 | 14.90 | 238,550 | -0.18(-1.19%) |
Dec 11, 2015 | 15.27 | 15.31 | 14.93 | 15.08 | 339,180 | -0.30(-1.95%) |
Dec 10, 2015 | 15.40 | 15.50 | 15.28 | 15.38 | 255,335 | -0.07(-0.45%) |
Dec 09, 2015 | 15.76 | 15.85 | 15.36 | 15.45 | 192,484 | -0.33(-2.09%) |
Dec 08, 2015 | 15.82 | 15.98 | 15.69 | 15.78 | 150,215 | -0.26(-1.62%) |
Dec 07, 2015 | 16.16 | 16.16 | 15.76 | 16.04 | 182,719 | -0.22(-1.35%) |
Dec 04, 2015 | 15.98 | 16.32 | 15.79 | 16.26 | 165,589 | +0.39(+2.46%) |
Dec 03, 2015 | 16.60 | 16.60 | 15.67 | 15.87 | 328,990 | -0.62(-3.76%) |
Dec 02, 2015 | 16.40 | 16.58 | 16.28 | 16.49 | 218,775 | +0.06(+0.37%) |
Dec 01, 2015 | 16.49 | 16.57 | 16.22 | 16.43 | 258,600 | -0.01(-0.06%) |
Nov 30, 2015 | 16.08 | 16.66 | 15.81 | 16.44 | 655,529 | +0.31(+1.92%) |
Nov 27, 2015 | 15.98 | 16.22 | 15.28 | 16.13 | 102,812 | +0.10(+0.62%) |
Nov 25, 2015 | 15.60 | 16.03 | 16.03 | 16.03 | 264,300 | +0.37(+2.36%) |
Nov 24, 2015 | 15.34 | 15.71 | 15.29 | 15.66 | 153,657 | +0.27(+1.75%) |
Nov 23, 2015 | 15.30 | 15.58 | 15.22 | 15.39 | 144,371 | +0.08(+0.52%) |
Nov 20, 2015 | 15.05 | 15.32 | 14.97 | 15.31 | 212,416 | +0.26(+1.73%) |
Nov 19, 2015 | 15.00 | 15.05 | 14.83 | 15.05 | 297,541 | +0.00(+0.00%) |
Nov 18, 2015 | 15.09 | 15.09 | 14.67 | 15.05 | 402,284 | +0.05(+0.33%) |
Nov 17, 2015 | 15.02 | 15.06 | 14.76 | 15.00 | 453,094 | -0.05(-0.33%) |
Nov 16, 2015 | 14.89 | 15.14 | 14.85 | 15.05 | 324,465 | +0.15(+1.01%) |
Nov 13, 2015 | 15.25 | 15.25 | 14.75 | 14.90 | 439,552 | -0.35(-2.30%) |
Nov 12, 2015 | 15.61 | 15.72 | 15.17 | 15.25 | 204,782 | -0.49(-3.11%) |
Nov 11, 2015 | 15.74 | 15.84 | 15.54 | 15.74 | 227,152 | +0.09(+0.58%) |
Nov 10, 2015 | 15.67 | 15.71 | 15.40 | 15.65 | 288,961 | -0.17(-1.07%) |
Nov 09, 2015 | 15.72 | 15.92 | 15.58 | 15.82 | 308,078 | +0.10(+0.64%) |
Nov 06, 2015 | 15.32 | 15.81 | 15.23 | 15.72 | 182,861 | +0.39(+2.54%) |
Nov 05, 2015 | 15.20 | 15.48 | 14.97 | 15.33 | 218,818 | +0.08(+0.52%) |
Nov 04, 2015 | 15.53 | 15.81 | 15.07 | 15.25 | 280,232 | -0.29(-1.87%) |
Nov 03, 2015 | 15.08 | 15.87 | 15.08 | 15.54 | 457,574 | +0.34(+2.24%) |