Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.47 | 12.55 | 12.21 | 12.52 | 791,394 | +0.31(+2.51%) |
Jan 28, 2016 | 12.44 | 13.25 | 12.09 | 12.21 | 1,084,841 | +0.75(+6.58%) |
Jan 27, 2016 | 11.39 | 11.56 | 11.27 | 11.46 | 308,533 | +0.01(+0.07%) |
Jan 26, 2016 | 11.31 | 11.53 | 11.30 | 11.45 | 148,302 | +0.12(+1.02%) |
Jan 25, 2016 | 11.53 | 11.53 | 11.30 | 11.34 | 286,701 | -0.19(-1.65%) |
Jan 22, 2016 | 11.29 | 11.63 | 11.01 | 11.53 | 406,422 | +0.40(+3.58%) |
Jan 21, 2016 | 11.34 | 11.41 | 10.88 | 11.13 | 231,451 | -0.21(-1.83%) |
Jan 20, 2016 | 10.85 | 11.39 | 10.69 | 11.34 | 442,196 | +0.36(+3.25%) |
Jan 19, 2016 | 11.29 | 11.33 | 10.90 | 10.98 | 331,649 | -0.20(-1.78%) |
Jan 15, 2016 | 11.06 | 11.18 | 11.18 | 11.18 | 303,414 | -0.16(-1.39%) |
Jan 14, 2016 | 11.48 | 11.65 | 11.32 | 11.34 | 206,762 | -0.12(-1.01%) |
Jan 13, 2016 | 11.87 | 12.02 | 11.42 | 11.45 | 342,754 | -0.42(-3.56%) |
Jan 12, 2016 | 11.93 | 11.95 | 11.72 | 11.87 | 391,696 | +0.01(+0.07%) |
Jan 11, 2016 | 11.69 | 12.00 | 11.68 | 11.87 | 397,348 | +0.18(+1.56%) |
Jan 08, 2016 | 12.01 | 12.08 | 11.67 | 11.68 | 390,418 | -0.21(-1.74%) |
Jan 07, 2016 | 12.29 | 12.48 | 11.89 | 11.89 | 477,009 | -0.61(-4.84%) |
Jan 06, 2016 | 12.26 | 12.53 | 12.20 | 12.50 | 395,462 | +0.10(+0.80%) |
Jan 05, 2016 | 12.07 | 12.41 | 12.02 | 12.40 | 234,750 | +0.32(+2.68%) |
Jan 04, 2016 | 11.95 | 12.11 | 11.85 | 12.07 | 303,622 | -0.05(-0.41%) |
Dec 31, 2015 | 12.39 | 12.12 | 12.12 | 12.12 | 149,777 | -0.29(-2.34%) |
Dec 30, 2015 | 12.45 | 12.60 | 12.32 | 12.41 | 107,780 | -0.08(-0.66%) |
Dec 29, 2015 | 12.36 | 12.50 | 12.31 | 12.50 | 198,328 | +0.21(+1.69%) |
Dec 28, 2015 | 12.14 | 12.33 | 12.07 | 12.29 | 141,535 | +0.08(+0.68%) |
Dec 24, 2015 | 12.30 | 12.21 | 12.21 | 12.21 | 72,356 | -0.12(-1.01%) |
Dec 23, 2015 | 12.50 | 12.59 | 12.29 | 12.33 | 290,755 | -0.17(-1.33%) |
Dec 22, 2015 | 12.23 | 12.50 | 12.10 | 12.50 | 271,168 | +0.28(+2.31%) |
Dec 21, 2015 | 12.31 | 12.36 | 12.12 | 12.21 | 185,532 | -0.03(-0.27%) |
Dec 18, 2015 | 12.02 | 12.29 | 11.97 | 12.25 | 431,108 | +0.15(+1.23%) |
Dec 17, 2015 | 12.12 | 12.22 | 12.04 | 12.10 | 180,672 | +0.02(+0.14%) |
Dec 16, 2015 | 11.87 | 12.12 | 11.78 | 12.08 | 200,274 | +0.24(+2.03%) |
Dec 15, 2015 | 11.65 | 11.85 | 11.63 | 11.84 | 250,844 | +0.27(+2.29%) |
Dec 14, 2015 | 11.62 | 11.77 | 11.51 | 11.58 | 203,678 | -0.02(-0.21%) |
Dec 11, 2015 | 11.52 | 11.78 | 11.52 | 11.60 | 236,101 | -0.12(-1.06%) |
Dec 10, 2015 | 11.64 | 11.83 | 11.59 | 11.73 | 203,295 | +0.07(+0.64%) |
Dec 09, 2015 | 11.84 | 11.92 | 11.59 | 11.65 | 240,418 | -0.21(-1.73%) |
Dec 08, 2015 | 11.93 | 12.00 | 11.78 | 11.86 | 224,639 | -0.12(-0.96%) |
Dec 07, 2015 | 12.33 | 12.33 | 11.93 | 11.97 | 262,733 | -0.38(-3.06%) |
Dec 04, 2015 | 12.13 | 12.39 | 12.04 | 12.35 | 247,209 | +0.23(+1.90%) |
Dec 03, 2015 | 12.41 | 12.50 | 12.04 | 12.12 | 290,874 | -0.24(-1.93%) |
Dec 02, 2015 | 12.48 | 12.50 | 12.25 | 12.36 | 247,495 | -0.09(-0.73%) |
Dec 01, 2015 | 12.37 | 12.65 | 12.22 | 12.45 | 217,487 | +0.10(+0.80%) |
Nov 30, 2015 | 12.54 | 12.54 | 12.33 | 12.35 | 209,176 | -0.17(-1.38%) |
Nov 27, 2015 | 12.39 | 12.59 | 12.32 | 12.52 | 100,252 | +0.12(+0.93%) |
Nov 25, 2015 | 12.22 | 12.41 | 12.41 | 12.41 | 160,535 | +0.21(+1.68%) |
Nov 24, 2015 | 11.92 | 12.23 | 11.92 | 12.20 | 241,978 | +0.12(+1.02%) |
Nov 23, 2015 | 12.04 | 12.23 | 12.04 | 12.08 | 149,297 | -0.02(-0.14%) |
Nov 20, 2015 | 12.10 | 12.22 | 12.00 | 12.10 | 212,836 | +0.07(+0.55%) |
Nov 19, 2015 | 12.08 | 12.13 | 11.94 | 12.03 | 225,554 | -0.08(-0.68%) |
Nov 18, 2015 | 11.82 | 12.12 | 11.79 | 12.11 | 197,234 | +0.29(+2.43%) |
Nov 17, 2015 | 11.87 | 12.05 | 11.80 | 11.82 | 295,140 | -0.01(-0.07%) |
Nov 16, 2015 | 11.68 | 11.87 | 11.56 | 11.83 | 276,937 | +0.12(+1.05%) |
Nov 13, 2015 | 11.60 | 11.86 | 11.60 | 11.71 | 174,271 | +0.06(+0.49%) |
Nov 12, 2015 | 11.72 | 11.75 | 11.58 | 11.65 | 198,656 | -0.09(-0.77%) |
Nov 11, 2015 | 11.98 | 12.05 | 11.73 | 11.74 | 179,993 | -0.14(-1.18%) |
Nov 10, 2015 | 11.54 | 11.96 | 11.47 | 11.88 | 400,342 | +0.35(+3.07%) |
Nov 09, 2015 | 11.85 | 11.95 | 11.38 | 11.53 | 588,931 | -0.55(-4.56%) |
Nov 06, 2015 | 11.47 | 12.10 | 11.46 | 12.08 | 532,683 | +0.62(+5.46%) |
Nov 05, 2015 | 11.33 | 11.48 | 11.32 | 11.45 | 150,853 | +0.12(+1.09%) |
Nov 04, 2015 | 11.12 | 11.35 | 11.05 | 11.33 | 326,989 | +0.24(+2.15%) |
Nov 03, 2015 | 11.20 | 11.20 | 10.97 | 11.09 | 332,274 | -0.09(-0.81%) |