Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.85 | 10.89 | 10.66 | 10.82 | 667,053 | +0.02(+0.17%) |
Jan 28, 2016 | 10.77 | 10.90 | 10.55 | 10.80 | 694,635 | +0.09(+0.87%) |
Jan 27, 2016 | 10.48 | 10.84 | 10.46 | 10.71 | 485,114 | +0.22(+2.13%) |
Jan 26, 2016 | 10.44 | 10.66 | 10.41 | 10.49 | 669,138 | +0.07(+0.71%) |
Jan 25, 2016 | 10.49 | 10.59 | 10.39 | 10.41 | 552,334 | -0.10(-0.94%) |
Jan 22, 2016 | 10.59 | 10.67 | 10.47 | 10.51 | 874,019 | +0.03(+0.30%) |
Jan 21, 2016 | 10.61 | 10.67 | 10.45 | 10.48 | 696,877 | -0.12(-1.11%) |
Jan 20, 2016 | 10.40 | 10.68 | 10.36 | 10.60 | 674,609 | +0.09(+0.83%) |
Jan 19, 2016 | 10.63 | 10.79 | 10.15 | 10.51 | 952,590 | -0.14(-1.28%) |
Jan 15, 2016 | 10.61 | 10.65 | 10.65 | 10.65 | 801,000 | -0.16(-1.49%) |
Jan 14, 2016 | 10.71 | 10.88 | 10.57 | 10.81 | 676,102 | +0.15(+1.40%) |
Jan 13, 2016 | 11.11 | 11.11 | 10.62 | 10.66 | 687,154 | -0.41(-3.70%) |
Jan 12, 2016 | 11.13 | 11.15 | 10.91 | 11.07 | 703,374 | +0.06(+0.51%) |
Jan 11, 2016 | 11.08 | 11.24 | 10.95 | 11.02 | 535,343 | -0.06(-0.56%) |
Jan 08, 2016 | 11.34 | 11.34 | 11.06 | 11.08 | 363,300 | -0.19(-1.65%) |
Jan 07, 2016 | 11.26 | 11.36 | 11.16 | 11.26 | 299,024 | -0.14(-1.25%) |
Jan 06, 2016 | 11.34 | 11.43 | 11.28 | 11.41 | 515,766 | -0.09(-0.76%) |
Jan 05, 2016 | 11.46 | 11.54 | 11.37 | 11.49 | 378,959 | +0.07(+0.65%) |
Jan 04, 2016 | 11.54 | 11.58 | 11.30 | 11.42 | 481,087 | -0.26(-2.23%) |
Dec 31, 2015 | 11.77 | 11.68 | 11.68 | 11.68 | 438,389 | -0.12(-1.00%) |
Dec 30, 2015 | 11.91 | 12.04 | 11.78 | 11.80 | 329,854 | -0.12(-1.04%) |
Dec 29, 2015 | 11.78 | 11.97 | 11.74 | 11.92 | 517,042 | +0.17(+1.48%) |
Dec 28, 2015 | 11.65 | 11.75 | 11.59 | 11.75 | 380,925 | +0.08(+0.69%) |
Dec 24, 2015 | 11.62 | 11.67 | 11.67 | 11.67 | 224,112 | +0.02(+0.16%) |
Dec 23, 2015 | 11.62 | 11.68 | 11.59 | 11.65 | 550,833 | +0.06(+0.48%) |
Dec 22, 2015 | 11.59 | 11.62 | 11.46 | 11.59 | 377,576 | +0.03(+0.27%) |
Dec 21, 2015 | 11.59 | 11.78 | 11.42 | 11.56 | 405,203 | +0.04(+0.32%) |
Dec 18, 2015 | 11.80 | 11.81 | 11.50 | 11.52 | 741,381 | -0.30(-2.52%) |
Dec 17, 2015 | 11.91 | 11.93 | 11.73 | 11.82 | 463,811 | -0.11(-0.88%) |
Dec 16, 2015 | 11.83 | 11.95 | 11.72 | 11.93 | 416,873 | +0.13(+1.10%) |
Dec 15, 2015 | 11.67 | 11.88 | 11.67 | 11.80 | 366,017 | +0.17(+1.49%) |
Dec 14, 2015 | 11.54 | 11.65 | 11.45 | 11.62 | 404,763 | +0.12(+1.08%) |
Dec 11, 2015 | 11.46 | 11.52 | 11.42 | 11.50 | 403,236 | -0.07(-0.59%) |
Dec 10, 2015 | 11.50 | 11.67 | 11.47 | 11.57 | 327,139 | +0.05(+0.43%) |
Dec 09, 2015 | 11.64 | 11.71 | 11.45 | 11.52 | 469,531 | -0.12(-1.01%) |
Dec 08, 2015 | 11.64 | 11.72 | 11.57 | 11.64 | 438,183 | -0.06(-0.48%) |
Dec 07, 2015 | 11.75 | 11.86 | 11.68 | 11.69 | 840,536 | -0.05(-0.42%) |
Dec 04, 2015 | 11.72 | 11.82 | 11.53 | 11.74 | 625,762 | +0.11(+0.96%) |
Dec 03, 2015 | 11.64 | 11.76 | 11.58 | 11.63 | 262,959 | +0.00(+0.00%) |
Dec 02, 2015 | 11.75 | 11.80 | 11.60 | 11.63 | 296,745 | -0.16(-1.37%) |
Dec 01, 2015 | 11.67 | 11.82 | 11.64 | 11.79 | 321,048 | +0.15(+1.28%) |
Nov 30, 2015 | 11.75 | 11.78 | 11.62 | 11.64 | 481,390 | -0.06(-0.53%) |
Nov 27, 2015 | 11.66 | 11.74 | 11.63 | 11.70 | 183,620 | +0.04(+0.37%) |
Nov 25, 2015 | 11.59 | 11.66 | 11.66 | 11.66 | 271,998 | +0.07(+0.64%) |
Nov 24, 2015 | 11.57 | 11.63 | 11.48 | 11.59 | 388,115 | -0.04(-0.32%) |
Nov 23, 2015 | 11.62 | 11.70 | 11.59 | 11.62 | 281,794 | +0.01(+0.05%) |
Nov 20, 2015 | 11.57 | 11.76 | 11.52 | 11.62 | 356,161 | +0.09(+0.80%) |
Nov 19, 2015 | 11.49 | 11.57 | 11.41 | 11.52 | 220,462 | +0.02(+0.21%) |
Nov 18, 2015 | 11.47 | 11.53 | 11.36 | 11.50 | 291,612 | +0.07(+0.59%) |
Nov 17, 2015 | 11.35 | 11.51 | 11.30 | 11.43 | 317,985 | +0.10(+0.93%) |
Nov 16, 2015 | 11.16 | 11.33 | 11.10 | 11.33 | 335,934 | +0.09(+0.82%) |
Nov 13, 2015 | 11.26 | 11.35 | 11.20 | 11.23 | 311,005 | -0.05(-0.44%) |
Nov 12, 2015 | 11.39 | 11.52 | 11.28 | 11.28 | 343,995 | -0.18(-1.56%) |
Nov 11, 2015 | 11.51 | 11.64 | 11.44 | 11.46 | 386,117 | -0.01(-0.11%) |
Nov 10, 2015 | 11.33 | 11.52 | 11.32 | 11.47 | 415,167 | +0.12(+1.03%) |
Nov 09, 2015 | 11.27 | 11.39 | 11.25 | 11.36 | 351,738 | +0.06(+0.55%) |
Nov 06, 2015 | 11.18 | 11.37 | 11.18 | 11.30 | 358,434 | +0.14(+1.27%) |
Nov 05, 2015 | 11.14 | 11.20 | 11.08 | 11.15 | 638,382 | +0.04(+0.39%) |
Nov 04, 2015 | 11.17 | 11.17 | 11.09 | 11.11 | 301,696 | -0.01(-0.05%) |
Nov 03, 2015 | 11.10 | 11.17 | 11.02 | 11.12 | 680,496 | +0.02(+0.17%) |