Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.45 | 10.66 | 10.45 | 10.66 | 301,258 | +0.39(+3.79%) |
Jan 28, 2016 | 10.35 | 10.36 | 10.21 | 10.27 | 265,850 | +0.01(+0.13%) |
Jan 27, 2016 | 10.46 | 10.49 | 10.24 | 10.26 | 323,149 | -0.28(-2.61%) |
Jan 26, 2016 | 10.46 | 10.56 | 10.36 | 10.53 | 333,584 | -0.09(-0.82%) |
Jan 25, 2016 | 10.72 | 10.72 | 10.61 | 10.62 | 222,206 | -0.11(-1.00%) |
Jan 22, 2016 | 10.73 | 10.93 | 10.70 | 10.73 | 802,978 | -0.05(-0.44%) |
Jan 21, 2016 | 10.66 | 10.90 | 10.58 | 10.77 | 110,592 | +0.04(+0.37%) |
Jan 20, 2016 | 10.73 | 10.79 | 10.28 | 10.73 | 530,438 | -0.21(-1.96%) |
Jan 19, 2016 | 11.05 | 11.15 | 10.89 | 10.95 | 504,243 | +0.19(+1.81%) |
Jan 15, 2016 | 10.95 | 10.75 | 10.75 | 10.75 | 586,896 | -0.64(-5.65%) |
Jan 14, 2016 | 11.10 | 11.40 | 11.08 | 11.40 | 348,457 | +0.42(+3.79%) |
Jan 13, 2016 | 11.20 | 11.33 | 10.95 | 10.98 | 385,597 | -0.27(-2.38%) |
Jan 12, 2016 | 11.28 | 11.39 | 11.22 | 11.25 | 218,040 | +0.01(+0.12%) |
Jan 11, 2016 | 11.24 | 11.38 | 10.99 | 11.24 | 548,904 | -0.03(-0.30%) |
Jan 08, 2016 | 11.69 | 11.71 | 11.24 | 11.27 | 1,288,076 | -0.46(-3.89%) |
Jan 07, 2016 | 11.63 | 11.84 | 11.49 | 11.73 | 1,028,746 | -0.49(-4.01%) |
Jan 06, 2016 | 12.68 | 12.73 | 12.07 | 12.22 | 938,323 | -0.39(-3.09%) |
Jan 05, 2016 | 12.83 | 12.99 | 12.60 | 12.60 | 639,374 | -0.23(-1.78%) |
Jan 04, 2016 | 12.73 | 12.95 | 12.54 | 12.83 | 953,083 | -0.52(-3.92%) |
Dec 31, 2015 | 13.35 | 13.36 | 13.36 | 13.36 | 672,613 | +0.07(+0.56%) |
Dec 30, 2015 | 13.58 | 13.62 | 13.28 | 13.28 | 986,031 | -0.27(-1.98%) |
Dec 29, 2015 | 13.70 | 13.91 | 13.47 | 13.55 | 2,152,859 | -5.45(-28.70%) |
Dec 28, 2015 | 18.66 | 19.02 | 18.50 | 19.00 | 545,007 | -0.01(-0.07%) |
Dec 24, 2015 | 18.92 | 19.02 | 19.02 | 19.02 | 138,786 | +0.13(+0.67%) |
Dec 23, 2015 | 18.87 | 18.92 | 18.82 | 18.89 | 175,751 | +0.04(+0.21%) |
Dec 22, 2015 | 18.85 | 19.05 | 18.84 | 18.85 | 254,659 | -0.07(-0.39%) |
Dec 21, 2015 | 18.41 | 18.92 | 18.41 | 18.92 | 276,636 | +0.74(+4.10%) |
Dec 18, 2015 | 18.00 | 18.25 | 17.87 | 18.18 | 196,308 | +0.24(+1.35%) |
Dec 17, 2015 | 18.32 | 18.32 | 17.92 | 17.94 | 428,963 | -0.23(-1.29%) |
Dec 16, 2015 | 17.99 | 18.21 | 17.75 | 18.17 | 332,547 | +5.94(+48.55%) |
Dec 15, 2015 | 12.07 | 12.27 | 12.07 | 12.23 | 474,942 | +0.16(+1.36%) |
Dec 14, 2015 | 12.08 | 12.16 | 11.97 | 12.07 | 519,799 | +0.13(+1.11%) |
Dec 11, 2015 | 12.03 | 12.07 | 11.85 | 11.94 | 535,145 | -0.11(-0.95%) |
Dec 10, 2015 | 11.80 | 12.11 | 11.78 | 12.05 | 411,729 | +0.21(+1.78%) |
Dec 09, 2015 | 11.89 | 12.09 | 11.79 | 11.84 | 824,642 | +0.28(+2.45%) |
Dec 08, 2015 | 11.63 | 11.65 | 11.48 | 11.56 | 699,744 | -0.15(-1.25%) |
Dec 07, 2015 | 11.96 | 12.02 | 11.70 | 11.70 | 538,996 | -0.25(-2.10%) |
Dec 04, 2015 | 12.03 | 12.03 | 11.86 | 11.95 | 789,659 | -0.09(-0.72%) |
Dec 03, 2015 | 12.21 | 12.30 | 12.00 | 12.04 | 703,435 | -0.18(-1.50%) |
Dec 02, 2015 | 12.18 | 12.25 | 12.04 | 12.22 | 647,161 | +0.27(+2.22%) |
Dec 01, 2015 | 12.06 | 12.19 | 11.86 | 11.96 | 1,062,419 | +0.02(+0.19%) |
Nov 30, 2015 | 11.75 | 11.98 | 11.59 | 11.94 | 691,701 | +0.33(+2.88%) |
Nov 27, 2015 | 11.82 | 11.87 | 11.57 | 11.60 | 900,496 | -0.45(-3.72%) |
Nov 25, 2015 | 12.15 | 12.05 | 12.05 | 12.05 | 516,728 | -0.10(-0.83%) |
Nov 24, 2015 | 12.09 | 12.30 | 11.95 | 12.15 | 575,161 | -0.11(-0.86%) |
Nov 23, 2015 | 11.94 | 12.28 | 11.93 | 12.26 | 1,481,577 | +0.55(+4.69%) |
Nov 20, 2015 | 11.82 | 11.82 | 11.65 | 11.71 | 180,767 | +0.00(+0.04%) |
Nov 19, 2015 | 11.62 | 11.71 | 11.53 | 11.70 | 171,662 | +0.27(+2.36%) |
Nov 18, 2015 | 11.52 | 11.57 | 11.41 | 11.43 | 249,291 | -0.11(-0.99%) |
Nov 17, 2015 | 11.56 | 11.61 | 11.49 | 11.55 | 145,020 | -0.08(-0.71%) |
Nov 16, 2015 | 11.52 | 11.64 | 11.43 | 11.63 | 320,131 | +0.27(+2.38%) |
Nov 13, 2015 | 11.52 | 11.52 | 11.36 | 11.36 | 431,546 | -0.32(-2.78%) |
Nov 12, 2015 | 11.86 | 11.89 | 11.68 | 11.68 | 187,666 | -0.18(-1.54%) |
Nov 11, 2015 | 11.91 | 11.91 | 11.83 | 11.87 | 96,936 | -0.05(-0.46%) |
Nov 10, 2015 | 11.67 | 11.93 | 11.64 | 11.92 | 197,505 | +0.29(+2.52%) |
Nov 09, 2015 | 11.63 | 11.87 | 11.56 | 11.63 | 424,063 | -0.08(-0.70%) |
Nov 06, 2015 | 11.69 | 11.74 | 11.65 | 11.71 | 132,871 | +0.08(+0.67%) |
Nov 05, 2015 | 11.65 | 11.75 | 11.53 | 11.63 | 489,499 | +0.10(+0.87%) |
Nov 04, 2015 | 11.80 | 11.80 | 11.52 | 11.53 | 198,681 | +0.19(+1.65%) |
Nov 03, 2015 | 11.42 | 11.43 | 11.34 | 11.35 | 115,536 | -0.02(-0.20%) |