Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.64 | 12.13 | 11.64 | 12.11 | 259,951 | +0.49(+4.19%) |
Jan 28, 2016 | 11.90 | 11.94 | 11.59 | 11.62 | 197,509 | -0.24(-2.00%) |
Jan 27, 2016 | 12.06 | 12.18 | 11.77 | 11.86 | 332,759 | -0.12(-0.99%) |
Jan 26, 2016 | 11.70 | 12.01 | 11.56 | 11.97 | 429,412 | +0.30(+2.56%) |
Jan 25, 2016 | 11.65 | 11.70 | 11.46 | 11.67 | 340,762 | +0.02(+0.18%) |
Jan 22, 2016 | 11.46 | 11.72 | 11.46 | 11.65 | 290,138 | +0.29(+2.57%) |
Jan 21, 2016 | 11.47 | 11.63 | 11.23 | 11.36 | 230,639 | -0.10(-0.91%) |
Jan 20, 2016 | 11.54 | 11.64 | 11.10 | 11.47 | 282,316 | -0.17(-1.44%) |
Jan 19, 2016 | 11.73 | 11.81 | 11.50 | 11.63 | 296,120 | +0.06(+0.54%) |
Jan 15, 2016 | 11.53 | 11.57 | 11.57 | 11.57 | 530,777 | -0.20(-1.72%) |
Jan 14, 2016 | 11.86 | 11.91 | 11.68 | 11.77 | 340,949 | -0.08(-0.70%) |
Jan 13, 2016 | 11.99 | 12.29 | 11.75 | 11.86 | 306,171 | -0.14(-1.16%) |
Jan 12, 2016 | 11.92 | 12.00 | 11.82 | 11.99 | 350,505 | +0.13(+1.06%) |
Jan 11, 2016 | 11.79 | 11.89 | 11.75 | 11.87 | 266,388 | +0.13(+1.13%) |
Jan 08, 2016 | 12.13 | 12.25 | 11.71 | 11.74 | 373,473 | -0.34(-2.82%) |
Jan 07, 2016 | 12.15 | 12.29 | 11.83 | 12.08 | 782,174 | -0.13(-1.03%) |
Jan 06, 2016 | 11.88 | 12.49 | 11.87 | 12.20 | 582,173 | +0.30(+2.52%) |
Jan 05, 2016 | 11.67 | 11.95 | 11.65 | 11.90 | 480,403 | +0.22(+1.91%) |
Jan 04, 2016 | 11.78 | 11.89 | 11.37 | 11.68 | 439,640 | -0.24(-2.04%) |
Dec 31, 2015 | 11.93 | 11.93 | 11.93 | 11.93 | 407,240 | -0.01(-0.06%) |
Dec 30, 2015 | 11.79 | 12.01 | 11.78 | 11.93 | 663,177 | +0.27(+2.33%) |
Dec 29, 2015 | 11.67 | 11.77 | 11.59 | 11.66 | 143,603 | +0.06(+0.54%) |
Dec 28, 2015 | 11.65 | 11.68 | 11.49 | 11.60 | 110,683 | -0.07(-0.60%) |
Dec 24, 2015 | 11.82 | 11.67 | 11.67 | 11.67 | 101,127 | -0.09(-0.77%) |
Dec 23, 2015 | 11.80 | 11.83 | 11.63 | 11.76 | 268,487 | +0.04(+0.36%) |
Dec 22, 2015 | 11.83 | 11.83 | 11.59 | 11.72 | 439,998 | -0.10(-0.82%) |
Dec 21, 2015 | 11.51 | 11.83 | 11.24 | 11.81 | 623,038 | +0.35(+3.10%) |
Dec 18, 2015 | 11.57 | 11.75 | 11.30 | 11.46 | 1,148,610 | -0.15(-1.26%) |
Dec 17, 2015 | 11.63 | 11.83 | 11.47 | 11.60 | 341,240 | +0.00(+0.00%) |
Dec 16, 2015 | 11.62 | 11.64 | 11.25 | 11.60 | 238,580 | +0.08(+0.66%) |
Dec 15, 2015 | 11.27 | 11.61 | 11.23 | 11.53 | 185,456 | +0.26(+2.35%) |
Dec 14, 2015 | 11.20 | 11.33 | 11.20 | 11.26 | 390,529 | +0.08(+0.68%) |
Dec 11, 2015 | 11.14 | 11.32 | 11.07 | 11.19 | 300,095 | -0.10(-0.92%) |
Dec 10, 2015 | 11.46 | 11.56 | 11.18 | 11.29 | 226,501 | -0.17(-1.44%) |
Dec 09, 2015 | 11.35 | 11.62 | 11.26 | 11.46 | 116,364 | +0.08(+0.73%) |
Dec 08, 2015 | 11.21 | 11.46 | 11.08 | 11.37 | 246,127 | +0.12(+1.10%) |
Dec 07, 2015 | 11.27 | 11.36 | 11.17 | 11.25 | 170,963 | -0.03(-0.24%) |
Dec 04, 2015 | 11.42 | 11.52 | 11.24 | 11.28 | 287,506 | -0.16(-1.38%) |
Dec 03, 2015 | 11.60 | 11.69 | 11.42 | 11.44 | 560,262 | -0.17(-1.48%) |
Dec 02, 2015 | 11.52 | 11.69 | 11.38 | 11.61 | 449,454 | +0.12(+1.08%) |
Dec 01, 2015 | 11.48 | 11.53 | 11.31 | 11.48 | 488,736 | +0.10(+0.85%) |
Nov 30, 2015 | 11.26 | 11.51 | 11.20 | 11.39 | 479,434 | +0.20(+1.78%) |
Nov 27, 2015 | 10.91 | 11.27 | 10.91 | 11.19 | 134,079 | +0.27(+2.46%) |
Nov 25, 2015 | 10.73 | 10.92 | 10.92 | 10.92 | 262,481 | +0.21(+1.99%) |
Nov 24, 2015 | 10.71 | 10.85 | 10.51 | 10.71 | 468,857 | +0.06(+0.52%) |
Nov 23, 2015 | 10.62 | 10.74 | 10.61 | 10.65 | 410,116 | +0.00(+0.00%) |
Nov 20, 2015 | 10.47 | 10.67 | 10.45 | 10.65 | 246,355 | +0.23(+2.24%) |
Nov 19, 2015 | 10.29 | 10.46 | 10.19 | 10.42 | 167,864 | +0.14(+1.41%) |
Nov 18, 2015 | 10.21 | 10.31 | 10.10 | 10.27 | 207,501 | +0.10(+0.95%) |
Nov 17, 2015 | 10.20 | 10.34 | 10.05 | 10.18 | 155,697 | -0.02(-0.20%) |
Nov 16, 2015 | 10.32 | 10.34 | 10.04 | 10.20 | 247,473 | -0.11(-1.07%) |
Nov 13, 2015 | 9.992 | 10.44 | 9.909 | 10.31 | 416,556 | +0.27(+2.67%) |
Nov 12, 2015 | 10.13 | 10.18 | 9.930 | 10.04 | 253,738 | -0.13(-1.28%) |
Nov 11, 2015 | 10.13 | 10.31 | 9.992 | 10.17 | 183,012 | +0.04(+0.41%) |
Nov 10, 2015 | 9.971 | 10.20 | 9.627 | 10.13 | 421,543 | +0.10(+1.03%) |
Nov 09, 2015 | 10.29 | 10.29 | 9.971 | 10.03 | 323,930 | -0.27(-2.61%) |
Nov 06, 2015 | 10.86 | 10.87 | 10.21 | 10.29 | 383,976 | -0.56(-5.19%) |
Nov 05, 2015 | 10.84 | 10.90 | 10.76 | 10.86 | 208,966 | +0.02(+0.19%) |
Nov 04, 2015 | 10.81 | 10.93 | 10.67 | 10.84 | 363,318 | +0.06(+0.51%) |
Nov 03, 2015 | 10.80 | 10.96 | 10.71 | 10.78 | 631,587 | -0.01(-0.06%) |