Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.90 | 13.00 | 11.90 | 12.50 | 7,027 | +0.20(+1.65%) |
Jan 28, 2016 | 11.91 | 12.30 | 11.91 | 12.30 | 989 | +0.60(+5.10%) |
Jan 27, 2016 | 12.00 | 12.30 | 11.70 | 11.70 | 306 | -0.40(-3.31%) |
Jan 26, 2016 | 12.10 | 12.60 | 12.10 | 12.10 | 3,247 | +0.25(+2.14%) |
Jan 25, 2016 | 12.20 | 12.29 | 11.75 | 11.85 | 535 | +0.05(+0.41%) |
Jan 22, 2016 | 11.60 | 12.70 | 11.25 | 11.80 | 4,185 | +0.20(+1.72%) |
Jan 21, 2016 | 11.50 | 12.10 | 10.70 | 11.60 | 8,103 | -0.10(-0.85%) |
Jan 20, 2016 | 12.00 | 12.20 | 11.90 | 11.70 | 4,709 | -0.70(-5.65%) |
Jan 19, 2016 | 12.60 | 12.80 | 12.20 | 12.40 | 1,991 | +0.30(+2.48%) |
Jan 15, 2016 | 12.00 | 12.10 | 12.10 | 12.10 | 3,990 | +0.10(+0.83%) |
Jan 14, 2016 | 12.20 | 12.50 | 12.00 | 12.00 | 1,272 | -0.10(-0.83%) |
Jan 13, 2016 | 12.00 | 12.20 | 12.00 | 12.10 | 15,677 | -0.10(-0.82%) |
Jan 12, 2016 | 12.80 | 12.80 | 12.10 | 12.20 | 1,010 | -0.60(-4.69%) |
Jan 11, 2016 | 12.80 | 13.00 | 12.20 | 12.80 | 2,913 | +0.50(+4.07%) |
Jan 08, 2016 | 12.90 | 13.40 | 12.20 | 12.30 | 1,167 | -0.20(-1.60%) |
Jan 07, 2016 | 12.70 | 13.10 | 12.30 | 12.50 | 3,303 | -0.60(-4.58%) |
Jan 06, 2016 | 13.40 | 13.60 | 12.70 | 13.10 | 4,962 | -0.50(-3.68%) |
Jan 05, 2016 | 14.40 | 14.40 | 13.60 | 13.60 | 909 | -0.20(-1.45%) |
Jan 04, 2016 | 13.59 | 13.90 | 13.59 | 13.80 | 416 | -0.50(-3.50%) |
Dec 31, 2015 | 13.50 | 14.30 | 14.30 | 14.30 | 5,260 | +0.70(+5.15%) |
Dec 30, 2015 | 13.50 | 14.00 | 13.50 | 13.60 | 17,509 | +0.10(+0.74%) |
Dec 29, 2015 | 13.70 | 14.40 | 13.50 | 13.50 | 1,445 | -0.60(-4.26%) |
Dec 28, 2015 | 14.40 | 14.40 | 13.60 | 14.10 | 703 | +0.60(+4.44%) |
Dec 24, 2015 | 14.00 | 13.50 | 13.50 | 13.50 | 350 | -0.20(-1.46%) |
Dec 23, 2015 | 14.50 | 14.50 | 13.20 | 13.70 | 4,153 | +0.10(+0.74%) |
Dec 22, 2015 | 13.10 | 13.90 | 13.10 | 13.60 | 2,042 | +0.20(+1.49%) |
Dec 21, 2015 | 13.30 | 13.90 | 13.30 | 13.40 | 4,663 | -0.20(-1.47%) |
Dec 18, 2015 | 14.00 | 14.10 | 13.50 | 13.60 | 1,946 | +0.00(+0.00%) |
Dec 17, 2015 | 13.20 | 14.43 | 13.00 | 13.60 | 4,470 | +0.10(+0.74%) |
Dec 16, 2015 | 14.10 | 14.35 | 13.04 | 13.50 | 1,114 | +0.30(+2.27%) |
Dec 15, 2015 | 14.30 | 14.93 | 13.20 | 13.20 | 6,373 | -1.10(-7.69%) |
Dec 14, 2015 | 14.70 | 15.00 | 14.00 | 14.30 | 4,234 | -0.80(-5.30%) |
Dec 11, 2015 | 15.08 | 15.18 | 14.90 | 15.10 | 1,040 | +0.20(+1.34%) |
Dec 10, 2015 | 15.40 | 15.40 | 14.70 | 14.90 | 1,741 | +0.20(+1.36%) |
Dec 09, 2015 | 15.90 | 16.00 | 14.70 | 14.70 | 2,521 | -0.50(-3.29%) |
Dec 08, 2015 | 15.00 | 15.60 | 14.50 | 15.20 | 7,042 | -0.20(-1.30%) |
Dec 07, 2015 | 14.80 | 16.20 | 14.30 | 15.40 | 12,661 | +0.53(+3.56%) |
Dec 04, 2015 | 14.70 | 15.10 | 14.70 | 14.87 | 1,745 | -0.03(-0.20%) |
Dec 03, 2015 | 15.20 | 15.35 | 14.50 | 14.90 | 1,859 | -0.23(-1.52%) |
Dec 02, 2015 | 15.00 | 15.50 | 15.00 | 15.13 | 1,524 | +0.13(+0.87%) |
Dec 01, 2015 | 14.30 | 15.70 | 13.60 | 15.00 | 4,823 | +0.60(+4.17%) |
Nov 30, 2015 | 14.40 | 14.70 | 14.30 | 14.40 | 2,279 | +0.00(+0.00%) |
Nov 27, 2015 | 15.10 | 16.00 | 14.40 | 14.40 | 4,188 | -0.80(-5.26%) |
Nov 25, 2015 | 15.10 | 15.20 | 15.20 | 15.20 | 2,120 | -0.10(-0.65%) |
Nov 24, 2015 | 15.50 | 15.60 | 15.00 | 15.30 | 4,278 | -0.60(-3.77%) |
Nov 23, 2015 | 15.60 | 15.90 | 15.42 | 15.90 | 1,733 | +0.10(+0.63%) |
Nov 20, 2015 | 16.70 | 16.70 | 15.30 | 15.80 | 432 | +0.90(+6.04%) |
Nov 19, 2015 | 15.50 | 15.80 | 14.76 | 14.90 | 5,646 | -0.90(-5.70%) |
Nov 18, 2015 | 16.00 | 16.50 | 15.50 | 15.80 | 1,360 | -0.20(-1.25%) |
Nov 17, 2015 | 15.90 | 16.00 | 15.70 | 16.00 | 1,611 | +0.50(+3.23%) |
Nov 16, 2015 | 15.50 | 16.00 | 15.40 | 15.50 | 2,957 | -0.30(-1.90%) |
Nov 13, 2015 | 16.00 | 16.00 | 15.30 | 15.80 | 1,606 | +0.00(+0.00%) |
Nov 12, 2015 | 15.74 | 16.00 | 15.74 | 15.80 | 757 | +0.10(+0.64%) |
Nov 11, 2015 | 16.10 | 16.30 | 15.60 | 15.70 | 1,387 | -0.70(-4.27%) |
Nov 10, 2015 | 15.60 | 16.90 | 15.50 | 16.40 | 711 | +0.80(+5.13%) |
Nov 09, 2015 | 16.20 | 17.30 | 15.60 | 15.60 | 4,167 | -0.80(-4.88%) |
Nov 06, 2015 | 17.30 | 17.30 | 16.30 | 16.40 | 2,030 | -0.20(-1.20%) |
Nov 05, 2015 | 16.28 | 17.00 | 16.20 | 16.60 | 1,914 | -0.20(-1.19%) |
Nov 04, 2015 | 17.00 | 17.40 | 16.00 | 16.80 | 4,006 | -0.28(-1.66%) |
Nov 03, 2015 | 16.00 | 17.20 | 16.00 | 17.08 | 3,474 | +0.58(+3.53%) |