Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.00 | 11.29 | 10.98 | 11.29 | 469,934 | +0.35(+3.20%) |
Jan 28, 2016 | 10.95 | 11.03 | 10.85 | 10.94 | 367,147 | +0.11(+1.02%) |
Jan 27, 2016 | 11.09 | 11.15 | 10.82 | 10.83 | 600,941 | -0.26(-2.34%) |
Jan 26, 2016 | 10.89 | 11.23 | 10.85 | 11.09 | 313,840 | +0.28(+2.59%) |
Jan 25, 2016 | 10.82 | 10.93 | 10.71 | 10.81 | 451,454 | -0.07(-0.64%) |
Jan 22, 2016 | 10.63 | 10.91 | 10.58 | 10.88 | 439,949 | +0.40(+3.82%) |
Jan 21, 2016 | 10.38 | 10.61 | 10.30 | 10.48 | 361,855 | +0.13(+1.26%) |
Jan 20, 2016 | 10.06 | 10.46 | 9.910 | 10.35 | 658,303 | +0.16(+1.57%) |
Jan 19, 2016 | 10.31 | 10.38 | 10.03 | 10.19 | 564,222 | -0.03(-0.29%) |
Jan 15, 2016 | 10.16 | 10.22 | 10.22 | 10.22 | 516,400 | -0.23(-2.20%) |
Jan 14, 2016 | 10.50 | 10.52 | 10.27 | 10.45 | 448,653 | -0.04(-0.38%) |
Jan 13, 2016 | 10.49 | 10.70 | 10.36 | 10.49 | 460,548 | +0.00(+0.00%) |
Jan 12, 2016 | 10.66 | 10.69 | 10.30 | 10.49 | 460,885 | -0.10(-0.94%) |
Jan 11, 2016 | 10.67 | 10.80 | 10.49 | 10.59 | 461,349 | -0.01(-0.09%) |
Jan 08, 2016 | 11.10 | 11.24 | 10.56 | 10.60 | 515,513 | -0.45(-4.07%) |
Jan 07, 2016 | 11.43 | 11.53 | 11.05 | 11.05 | 425,916 | -0.49(-4.25%) |
Jan 06, 2016 | 11.74 | 11.95 | 11.50 | 11.54 | 378,710 | -0.13(-1.11%) |
Jan 05, 2016 | 11.50 | 11.72 | 11.26 | 11.67 | 732,099 | +0.17(+1.48%) |
Jan 04, 2016 | 11.79 | 11.92 | 11.37 | 11.50 | 580,358 | -0.47(-3.93%) |
Dec 31, 2015 | 11.82 | 11.97 | 11.97 | 11.97 | 440,500 | +0.11(+0.93%) |
Dec 30, 2015 | 12.05 | 12.10 | 11.85 | 11.86 | 295,237 | -0.19(-1.58%) |
Dec 29, 2015 | 12.17 | 12.20 | 12.01 | 12.05 | 417,126 | -0.08(-0.66%) |
Dec 28, 2015 | 12.26 | 12.36 | 12.09 | 12.13 | 368,541 | -0.18(-1.46%) |
Dec 24, 2015 | 12.25 | 12.31 | 12.31 | 12.31 | 208,200 | +0.06(+0.49%) |
Dec 23, 2015 | 12.15 | 12.33 | 12.01 | 12.25 | 475,172 | +0.11(+0.91%) |
Dec 22, 2015 | 12.19 | 12.21 | 12.02 | 12.14 | 355,469 | +0.00(+0.00%) |
Dec 21, 2015 | 12.19 | 12.37 | 12.09 | 12.14 | 630,866 | +0.03(+0.25%) |
Dec 18, 2015 | 12.09 | 12.19 | 11.99 | 12.11 | 966,037 | +0.00(+0.00%) |
Dec 17, 2015 | 12.38 | 12.42 | 12.11 | 12.11 | 292,319 | -0.26(-2.10%) |
Dec 16, 2015 | 12.27 | 12.38 | 12.16 | 12.37 | 260,050 | +0.18(+1.48%) |
Dec 15, 2015 | 12.20 | 12.35 | 12.13 | 12.19 | 264,756 | +0.01(+0.08%) |
Dec 14, 2015 | 12.30 | 12.37 | 12.11 | 12.18 | 345,059 | -0.08(-0.65%) |
Dec 11, 2015 | 12.51 | 12.66 | 12.22 | 12.26 | 421,893 | -0.50(-3.92%) |
Dec 10, 2015 | 12.75 | 12.96 | 12.69 | 12.76 | 236,725 | +0.04(+0.31%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.59 | 12.72 | 336,052 | -0.15(-1.17%) |
Dec 08, 2015 | 13.03 | 13.18 | 12.83 | 12.87 | 328,219 | -0.29(-2.20%) |
Dec 07, 2015 | 13.29 | 13.39 | 13.15 | 13.16 | 403,740 | -0.15(-1.13%) |
Dec 04, 2015 | 13.17 | 13.35 | 13.15 | 13.31 | 493,932 | +0.15(+1.14%) |
Dec 03, 2015 | 13.30 | 13.44 | 13.11 | 13.16 | 540,608 | -0.05(-0.38%) |
Dec 02, 2015 | 13.25 | 13.41 | 13.06 | 13.21 | 371,438 | +0.09(+0.69%) |
Dec 01, 2015 | 13.43 | 13.50 | 13.07 | 13.12 | 292,780 | -0.26(-1.94%) |
Nov 30, 2015 | 13.21 | 13.47 | 13.11 | 13.38 | 451,797 | +0.37(+2.84%) |
Nov 27, 2015 | 13.00 | 13.10 | 12.94 | 13.01 | 148,575 | +0.01(+0.08%) |
Nov 25, 2015 | 12.82 | 13.00 | 13.00 | 13.00 | 431,600 | +0.18(+1.40%) |
Nov 24, 2015 | 12.31 | 12.84 | 12.22 | 12.82 | 607,864 | +0.45(+3.64%) |
Nov 23, 2015 | 11.48 | 12.50 | 11.48 | 12.37 | 603,666 | -0.04(-0.32%) |
Nov 20, 2015 | 11.51 | 12.99 | 11.16 | 12.41 | 1,637,607 | +0.95(+8.29%) |
Nov 19, 2015 | 11.43 | 11.65 | 11.35 | 11.46 | 502,373 | +0.02(+0.17%) |
Nov 18, 2015 | 11.48 | 11.63 | 11.42 | 11.44 | 562,064 | -0.02(-0.17%) |
Nov 17, 2015 | 11.70 | 11.74 | 11.45 | 11.46 | 353,649 | -0.20(-1.72%) |
Nov 16, 2015 | 11.90 | 11.92 | 11.62 | 11.66 | 468,619 | -0.24(-2.02%) |
Nov 13, 2015 | 12.00 | 12.19 | 11.90 | 11.90 | 486,820 | -0.21(-1.73%) |
Nov 12, 2015 | 12.76 | 12.80 | 12.10 | 12.11 | 301,441 | -0.76(-5.91%) |
Nov 11, 2015 | 13.20 | 13.20 | 12.83 | 12.87 | 161,433 | -0.33(-2.50%) |
Nov 10, 2015 | 13.04 | 13.23 | 13.01 | 13.20 | 218,375 | +0.16(+1.23%) |
Nov 09, 2015 | 13.31 | 13.35 | 12.92 | 13.04 | 307,608 | -0.27(-2.03%) |
Nov 06, 2015 | 12.92 | 13.35 | 12.86 | 13.31 | 361,236 | +0.34(+2.62%) |
Nov 05, 2015 | 12.74 | 13.03 | 12.70 | 12.97 | 180,583 | +0.23(+1.81%) |
Nov 04, 2015 | 12.81 | 12.90 | 12.67 | 12.74 | 184,610 | -0.06(-0.47%) |
Nov 03, 2015 | 12.79 | 12.93 | 12.61 | 12.80 | 157,128 | -0.04(-0.31%) |