Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.62 | 12.06 | 11.62 | 12.03 | 1,146,556 | +0.43(+3.68%) |
Jan 28, 2016 | 11.61 | 11.72 | 11.49 | 11.60 | 493,790 | +0.10(+0.85%) |
Jan 27, 2016 | 11.49 | 11.63 | 11.37 | 11.51 | 810,160 | -0.07(-0.57%) |
Jan 26, 2016 | 11.41 | 11.66 | 11.28 | 11.57 | 956,471 | +0.18(+1.61%) |
Jan 25, 2016 | 11.51 | 11.74 | 11.33 | 11.39 | 746,057 | -0.11(-0.97%) |
Jan 22, 2016 | 11.83 | 11.89 | 11.37 | 11.50 | 986,065 | -0.16(-1.35%) |
Jan 21, 2016 | 11.59 | 11.85 | 11.32 | 11.66 | 1,374,875 | +0.14(+1.25%) |
Jan 20, 2016 | 11.08 | 11.62 | 10.70 | 11.51 | 1,847,124 | +0.22(+1.97%) |
Jan 19, 2016 | 11.85 | 11.88 | 11.19 | 11.29 | 2,235,246 | -0.67(-5.58%) |
Jan 15, 2016 | 12.02 | 11.96 | 11.96 | 11.96 | 956,049 | -0.27(-2.19%) |
Jan 14, 2016 | 12.52 | 12.57 | 12.10 | 12.23 | 1,244,892 | -0.26(-2.04%) |
Jan 13, 2016 | 12.69 | 12.69 | 12.38 | 12.48 | 1,389,070 | -0.17(-1.34%) |
Jan 12, 2016 | 12.75 | 12.92 | 12.51 | 12.65 | 1,411,119 | +0.01(+0.10%) |
Jan 11, 2016 | 12.55 | 12.68 | 12.51 | 12.64 | 744,402 | +0.10(+0.78%) |
Jan 08, 2016 | 12.81 | 12.92 | 12.48 | 12.54 | 1,671,498 | -0.29(-2.29%) |
Jan 07, 2016 | 12.79 | 13.03 | 12.77 | 12.83 | 1,223,703 | -0.30(-2.29%) |
Jan 06, 2016 | 12.89 | 13.14 | 12.83 | 13.14 | 1,122,194 | +0.12(+0.96%) |
Jan 05, 2016 | 12.85 | 13.08 | 12.81 | 13.01 | 1,129,729 | +0.08(+0.66%) |
Jan 04, 2016 | 12.89 | 13.00 | 12.70 | 12.93 | 1,222,321 | -0.14(-1.05%) |
Dec 31, 2015 | 13.43 | 13.06 | 13.06 | 13.06 | 1,177,099 | -0.36(-2.68%) |
Dec 30, 2015 | 13.40 | 13.50 | 13.35 | 13.42 | 804,594 | +0.01(+0.05%) |
Dec 29, 2015 | 13.31 | 13.42 | 13.25 | 13.42 | 901,444 | +0.15(+1.13%) |
Dec 28, 2015 | 12.99 | 13.27 | 12.93 | 13.27 | 967,678 | +0.29(+2.21%) |
Dec 24, 2015 | 13.16 | 12.98 | 12.98 | 12.98 | 958,406 | -0.16(-1.24%) |
Dec 23, 2015 | 13.05 | 13.16 | 12.90 | 13.14 | 870,727 | +0.20(+1.56%) |
Dec 22, 2015 | 13.16 | 13.18 | 12.92 | 12.94 | 1,631,011 | -0.10(-0.80%) |
Dec 21, 2015 | 13.45 | 13.46 | 13.01 | 13.05 | 1,981,015 | -0.36(-2.67%) |
Dec 18, 2015 | 13.42 | 13.65 | 13.31 | 13.40 | 13,890,464 | -0.06(-0.44%) |
Dec 17, 2015 | 13.35 | 13.51 | 13.30 | 13.46 | 2,347,431 | +0.11(+0.83%) |
Dec 16, 2015 | 13.33 | 13.49 | 13.21 | 13.35 | 5,615,862 | +0.01(+0.05%) |
Dec 15, 2015 | 13.12 | 13.35 | 13.06 | 13.35 | 4,860,238 | +0.24(+1.84%) |
Dec 14, 2015 | 12.57 | 13.21 | 12.51 | 13.10 | 5,688,141 | +0.61(+4.90%) |
Dec 11, 2015 | 12.56 | 12.64 | 12.38 | 12.49 | 1,801,720 | -0.10(-0.83%) |
Dec 10, 2015 | 12.50 | 12.69 | 12.47 | 12.60 | 1,641,774 | +0.10(+0.78%) |
Dec 09, 2015 | 12.58 | 12.62 | 12.47 | 12.50 | 2,021,059 | -0.12(-0.98%) |
Dec 08, 2015 | 12.69 | 12.72 | 12.56 | 12.62 | 1,940,150 | -0.07(-0.56%) |
Dec 07, 2015 | 13.12 | 13.12 | 12.66 | 12.69 | 2,883,618 | -0.48(-3.61%) |
Dec 04, 2015 | 12.44 | 13.19 | 12.41 | 13.17 | 6,293,576 | +0.77(+6.25%) |
Dec 03, 2015 | 12.62 | 12.63 | 12.30 | 12.39 | 2,580,673 | -0.20(-1.60%) |
Dec 02, 2015 | 12.80 | 12.80 | 12.44 | 12.60 | 2,537,422 | -0.15(-1.17%) |
Dec 01, 2015 | 12.71 | 12.82 | 12.68 | 12.75 | 2,420,914 | +0.05(+0.41%) |
Nov 30, 2015 | 12.68 | 12.86 | 12.60 | 12.69 | 21,598,038 | +0.05(+0.41%) |
Nov 27, 2015 | 12.65 | 12.76 | 12.61 | 12.64 | 941,742 | +0.02(+0.16%) |
Nov 25, 2015 | 12.93 | 12.62 | 12.62 | 12.62 | 1,430,466 | -0.03(-0.21%) |
Nov 24, 2015 | 12.60 | 12.69 | 12.56 | 12.65 | 1,268,951 | -0.01(-0.10%) |
Nov 23, 2015 | 12.54 | 12.70 | 12.44 | 12.66 | 1,367,941 | +0.17(+1.35%) |
Nov 20, 2015 | 12.68 | 12.78 | 12.43 | 12.49 | 1,973,566 | -0.14(-1.13%) |
Nov 19, 2015 | 12.62 | 12.69 | 12.60 | 12.64 | 1,565,358 | -0.03(-0.20%) |
Nov 18, 2015 | 12.67 | 12.75 | 12.64 | 12.66 | 2,259,932 | -0.03(-0.20%) |
Nov 17, 2015 | 12.90 | 12.95 | 12.69 | 12.69 | 2,776,695 | -0.16(-1.26%) |
Nov 16, 2015 | 12.65 | 12.89 | 12.65 | 12.85 | 2,314,291 | +0.12(+0.97%) |
Nov 13, 2015 | 12.77 | 13.06 | 12.69 | 12.73 | 3,331,326 | +0.01(+0.05%) |
Nov 12, 2015 | 12.94 | 12.99 | 12.69 | 12.72 | 1,826,414 | -0.23(-1.80%) |
Nov 11, 2015 | 13.16 | 13.19 | 12.87 | 12.95 | 2,748,423 | -0.31(-2.34%) |
Nov 10, 2015 | 13.21 | 13.26 | 13.06 | 13.26 | 2,131,863 | +0.00(+0.00%) |
Nov 09, 2015 | 13.07 | 13.28 | 13.04 | 13.26 | 3,596,234 | +0.08(+0.64%) |
Nov 06, 2015 | 12.84 | 13.18 | 12.70 | 13.18 | 4,472,982 | +0.28(+2.16%) |
Nov 05, 2015 | 12.91 | 12.91 | 12.78 | 12.90 | 1,932,679 | +0.02(+0.15%) |
Nov 04, 2015 | 12.93 | 12.93 | 12.82 | 12.88 | 1,504,896 | -0.06(-0.45%) |
Nov 03, 2015 | 12.92 | 12.95 | 12.88 | 12.94 | 1,654,060 | -0.01(-0.05%) |