Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.08 | 11.41 | 11.08 | 11.38 | 152,386 | +0.33(+2.98%) |
Jan 28, 2016 | 11.14 | 11.26 | 11.01 | 11.05 | 45,738 | +0.07(+0.60%) |
Jan 27, 2016 | 11.04 | 11.11 | 10.76 | 10.99 | 70,801 | -0.07(-0.60%) |
Jan 26, 2016 | 10.87 | 11.23 | 10.87 | 11.05 | 70,965 | +0.29(+2.71%) |
Jan 25, 2016 | 10.96 | 11.06 | 10.51 | 10.76 | 56,688 | -0.27(-2.47%) |
Jan 22, 2016 | 10.96 | 11.05 | 10.67 | 11.03 | 50,782 | +0.24(+2.26%) |
Jan 21, 2016 | 10.92 | 10.97 | 10.66 | 10.79 | 84,580 | -0.07(-0.61%) |
Jan 20, 2016 | 10.48 | 10.91 | 10.34 | 10.86 | 93,968 | +0.28(+2.67%) |
Jan 19, 2016 | 10.80 | 10.80 | 10.35 | 10.57 | 105,259 | -0.11(-1.06%) |
Jan 15, 2016 | 10.48 | 10.69 | 10.69 | 10.69 | 149,808 | -0.05(-0.44%) |
Jan 14, 2016 | 10.51 | 10.88 | 10.47 | 10.73 | 89,212 | +0.32(+3.07%) |
Jan 13, 2016 | 10.97 | 10.99 | 10.33 | 10.41 | 94,290 | -0.53(-4.81%) |
Jan 12, 2016 | 10.90 | 10.96 | 10.70 | 10.94 | 131,353 | +0.11(+1.04%) |
Jan 11, 2016 | 10.58 | 10.84 | 10.55 | 10.83 | 86,680 | +0.31(+2.95%) |
Jan 08, 2016 | 10.66 | 10.71 | 10.30 | 10.52 | 156,321 | -0.10(-0.97%) |
Jan 07, 2016 | 10.67 | 10.72 | 10.57 | 10.62 | 117,823 | -0.20(-1.82%) |
Jan 06, 2016 | 10.70 | 10.85 | 10.66 | 10.82 | 109,207 | +0.00(+0.00%) |
Jan 05, 2016 | 10.79 | 10.94 | 10.75 | 10.82 | 115,859 | +0.08(+0.70%) |
Jan 04, 2016 | 11.21 | 11.21 | 10.56 | 10.74 | 156,832 | -0.60(-5.30%) |
Dec 31, 2015 | 11.93 | 11.34 | 11.34 | 11.34 | 69,797 | -0.57(-4.81%) |
Dec 30, 2015 | 12.01 | 12.07 | 11.90 | 11.92 | 79,193 | -0.08(-0.63%) |
Dec 29, 2015 | 12.07 | 12.09 | 11.58 | 11.99 | 84,256 | -0.04(-0.31%) |
Dec 28, 2015 | 12.08 | 12.15 | 11.80 | 12.03 | 122,039 | -0.12(-1.01%) |
Dec 24, 2015 | 11.96 | 12.15 | 12.15 | 12.15 | 30,217 | +0.16(+1.33%) |
Dec 23, 2015 | 12.22 | 12.42 | 11.80 | 11.99 | 84,550 | -0.13(-1.09%) |
Dec 22, 2015 | 12.04 | 12.14 | 11.78 | 12.12 | 114,534 | +0.11(+0.94%) |
Dec 21, 2015 | 12.08 | 12.15 | 11.85 | 12.01 | 91,410 | +0.08(+0.71%) |
Dec 18, 2015 | 11.85 | 11.98 | 10.54 | 11.93 | 458,078 | +0.04(+0.32%) |
Dec 17, 2015 | 12.13 | 12.17 | 10.70 | 11.89 | 72,095 | -0.22(-1.79%) |
Dec 16, 2015 | 11.88 | 12.11 | 11.56 | 12.11 | 105,312 | +0.32(+2.71%) |
Dec 15, 2015 | 11.69 | 11.92 | 11.65 | 11.79 | 97,807 | +0.18(+1.54%) |
Dec 14, 2015 | 11.88 | 11.88 | 11.52 | 11.61 | 96,725 | -0.28(-2.37%) |
Dec 11, 2015 | 11.75 | 11.99 | 11.65 | 11.89 | 114,543 | -0.07(-0.55%) |
Dec 10, 2015 | 11.97 | 12.07 | 11.85 | 11.96 | 81,866 | -0.05(-0.39%) |
Dec 09, 2015 | 11.94 | 12.04 | 11.87 | 12.00 | 99,373 | -0.01(-0.08%) |
Dec 08, 2015 | 12.17 | 12.25 | 11.95 | 12.01 | 62,590 | -0.28(-2.29%) |
Dec 07, 2015 | 12.34 | 12.43 | 12.20 | 12.29 | 77,169 | -0.15(-1.21%) |
Dec 04, 2015 | 12.26 | 12.50 | 12.26 | 12.44 | 182,211 | +0.18(+1.46%) |
Dec 03, 2015 | 12.34 | 12.52 | 12.24 | 12.27 | 196,498 | -0.07(-0.53%) |
Dec 02, 2015 | 12.37 | 12.48 | 11.75 | 12.33 | 98,104 | -0.08(-0.61%) |
Dec 01, 2015 | 12.36 | 12.49 | 12.28 | 12.41 | 94,026 | +0.08(+0.69%) |
Nov 30, 2015 | 12.13 | 12.45 | 12.13 | 12.32 | 108,630 | +0.14(+1.16%) |
Nov 27, 2015 | 12.16 | 12.22 | 12.11 | 12.18 | 24,817 | +0.02(+0.15%) |
Nov 25, 2015 | 12.17 | 12.16 | 12.16 | 12.16 | 67,137 | -0.02(-0.15%) |
Nov 24, 2015 | 12.12 | 12.22 | 12.00 | 12.18 | 118,707 | -0.04(-0.31%) |
Nov 23, 2015 | 12.28 | 12.33 | 12.11 | 12.22 | 66,419 | -0.03(-0.23%) |
Nov 20, 2015 | 11.89 | 12.30 | 11.83 | 12.25 | 178,278 | +0.43(+3.66%) |
Nov 19, 2015 | 11.62 | 11.92 | 11.49 | 11.81 | 293,675 | +0.21(+1.78%) |
Nov 18, 2015 | 11.61 | 11.64 | 10.61 | 11.61 | 243,709 | +0.03(+0.24%) |
Nov 17, 2015 | 11.78 | 11.80 | 11.57 | 11.58 | 158,705 | -0.20(-1.67%) |
Nov 16, 2015 | 11.95 | 12.13 | 11.74 | 11.78 | 162,458 | -0.20(-1.64%) |
Nov 13, 2015 | 11.78 | 12.07 | 11.39 | 11.97 | 133,759 | +0.11(+0.95%) |
Nov 12, 2015 | 11.93 | 12.17 | 11.83 | 11.86 | 90,167 | -0.17(-1.40%) |
Nov 11, 2015 | 12.02 | 12.20 | 12.00 | 12.03 | 180,177 | +0.01(+0.08%) |
Nov 10, 2015 | 12.05 | 12.16 | 11.91 | 12.02 | 130,832 | -0.06(-0.47%) |
Nov 09, 2015 | 12.18 | 12.26 | 12.03 | 12.07 | 88,961 | -0.16(-1.30%) |
Nov 06, 2015 | 11.99 | 12.24 | 11.85 | 12.23 | 200,922 | +0.17(+1.40%) |
Nov 05, 2015 | 12.07 | 12.28 | 11.91 | 12.07 | 176,371 | +0.01(+0.08%) |
Nov 04, 2015 | 12.31 | 12.37 | 11.91 | 12.06 | 172,712 | -0.27(-2.20%) |
Nov 03, 2015 | 12.03 | 12.56 | 11.93 | 12.33 | 314,577 | +0.18(+1.46%) |