Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.28 | 12.42 | 12.18 | 12.29 | 311,338 | +0.12(+1.01%) |
Jan 28, 2016 | 12.23 | 12.40 | 12.11 | 12.17 | 301,567 | +0.15(+1.22%) |
Jan 27, 2016 | 12.15 | 12.15 | 11.88 | 12.02 | 392,463 | -0.11(-0.89%) |
Jan 26, 2016 | 12.18 | 12.22 | 11.98 | 12.13 | 337,172 | -0.05(-0.38%) |
Jan 25, 2016 | 12.19 | 12.26 | 11.92 | 12.18 | 300,083 | -0.07(-0.57%) |
Jan 22, 2016 | 12.05 | 12.31 | 11.80 | 12.25 | 663,929 | +0.38(+3.18%) |
Jan 21, 2016 | 11.02 | 11.95 | 11.02 | 11.87 | 535,231 | +0.79(+7.17%) |
Jan 20, 2016 | 11.57 | 11.91 | 10.61 | 11.07 | 980,967 | -0.62(-5.28%) |
Jan 19, 2016 | 11.88 | 12.04 | 11.57 | 11.69 | 459,099 | -0.20(-1.69%) |
Jan 15, 2016 | 12.10 | 11.89 | 11.89 | 11.89 | 335,194 | -0.26(-2.16%) |
Jan 14, 2016 | 11.72 | 12.29 | 11.58 | 12.15 | 445,391 | +0.33(+2.80%) |
Jan 13, 2016 | 12.26 | 12.43 | 11.80 | 11.82 | 349,741 | -0.32(-2.67%) |
Jan 12, 2016 | 12.48 | 12.62 | 12.03 | 12.15 | 450,780 | -0.25(-2.05%) |
Jan 11, 2016 | 12.62 | 12.70 | 12.27 | 12.40 | 484,693 | -0.14(-1.11%) |
Jan 08, 2016 | 12.53 | 12.65 | 12.42 | 12.54 | 314,635 | +0.02(+0.12%) |
Jan 07, 2016 | 12.34 | 12.54 | 12.32 | 12.52 | 333,715 | -0.05(-0.43%) |
Jan 06, 2016 | 12.35 | 12.62 | 12.34 | 12.58 | 362,328 | +0.02(+0.12%) |
Jan 05, 2016 | 12.76 | 12.85 | 12.42 | 12.56 | 396,025 | -0.19(-1.51%) |
Jan 04, 2016 | 12.74 | 12.96 | 12.57 | 12.76 | 842,477 | -0.05(-0.36%) |
Dec 31, 2015 | 12.52 | 12.80 | 12.80 | 12.80 | 613,076 | +0.27(+2.15%) |
Dec 30, 2015 | 12.59 | 12.65 | 12.35 | 12.53 | 432,529 | -0.12(-0.98%) |
Dec 29, 2015 | 13.14 | 13.26 | 12.53 | 12.66 | 532,149 | -0.46(-3.47%) |
Dec 28, 2015 | 13.60 | 13.60 | 13.09 | 13.11 | 545,298 | -0.29(-2.13%) |
Dec 24, 2015 | 13.68 | 13.40 | 13.40 | 13.40 | 230,033 | -0.11(-0.80%) |
Dec 23, 2015 | 13.30 | 13.59 | 13.19 | 13.50 | 548,019 | +0.29(+2.16%) |
Dec 22, 2015 | 12.60 | 13.29 | 12.53 | 13.22 | 634,103 | +0.62(+4.90%) |
Dec 21, 2015 | 12.75 | 12.96 | 12.53 | 12.60 | 520,213 | -0.06(-0.49%) |
Dec 18, 2015 | 12.74 | 12.92 | 12.52 | 12.66 | 941,276 | +0.04(+0.31%) |
Dec 17, 2015 | 11.99 | 12.97 | 11.78 | 12.62 | 1,283,901 | +0.96(+8.27%) |
Dec 16, 2015 | 11.60 | 11.78 | 11.35 | 11.66 | 706,086 | +0.15(+1.34%) |
Dec 15, 2015 | 11.94 | 11.94 | 11.22 | 11.51 | 1,139,477 | -0.20(-1.71%) |
Dec 14, 2015 | 11.48 | 11.89 | 11.42 | 11.71 | 1,173,553 | +0.29(+2.50%) |
Dec 11, 2015 | 12.17 | 12.18 | 11.29 | 11.42 | 1,426,925 | -0.77(-6.33%) |
Dec 10, 2015 | 12.85 | 12.97 | 12.08 | 12.19 | 1,345,421 | -0.54(-4.24%) |
Dec 09, 2015 | 13.65 | 13.84 | 12.57 | 12.73 | 1,549,154 | -1.10(-7.97%) |
Dec 08, 2015 | 13.96 | 14.05 | 13.71 | 13.84 | 924,012 | -0.31(-2.18%) |
Dec 07, 2015 | 14.81 | 14.81 | 13.92 | 14.14 | 949,649 | -0.80(-5.37%) |
Dec 04, 2015 | 15.03 | 15.20 | 14.73 | 14.95 | 695,552 | -0.08(-0.55%) |
Dec 03, 2015 | 15.38 | 15.38 | 14.87 | 15.03 | 784,798 | -0.17(-1.09%) |
Dec 02, 2015 | 15.55 | 15.62 | 15.14 | 15.19 | 716,772 | -0.44(-2.79%) |
Dec 01, 2015 | 15.76 | 15.78 | 15.50 | 15.63 | 402,460 | -0.14(-0.86%) |
Nov 30, 2015 | 15.37 | 15.78 | 15.36 | 15.77 | 853,106 | +0.42(+2.74%) |
Nov 27, 2015 | 15.28 | 15.55 | 15.22 | 15.34 | 196,925 | +0.21(+1.39%) |
Nov 25, 2015 | 15.22 | 15.13 | 15.13 | 15.13 | 526,462 | -0.08(-0.54%) |
Nov 24, 2015 | 14.96 | 15.25 | 14.89 | 15.22 | 416,683 | +0.29(+1.91%) |
Nov 23, 2015 | 14.92 | 15.06 | 14.85 | 14.93 | 337,913 | +0.02(+0.15%) |
Nov 20, 2015 | 14.88 | 15.16 | 14.88 | 14.91 | 391,708 | +0.03(+0.20%) |
Nov 19, 2015 | 14.92 | 15.03 | 14.80 | 14.88 | 205,217 | -0.05(-0.35%) |
Nov 18, 2015 | 14.89 | 15.14 | 14.77 | 14.93 | 269,163 | +0.02(+0.15%) |
Nov 17, 2015 | 15.12 | 15.18 | 14.74 | 14.91 | 334,331 | -0.20(-1.34%) |
Nov 16, 2015 | 15.08 | 15.16 | 14.73 | 15.11 | 299,694 | +0.15(+1.00%) |
Nov 13, 2015 | 15.04 | 15.19 | 14.96 | 14.96 | 226,985 | -0.09(-0.60%) |
Nov 12, 2015 | 15.13 | 15.28 | 15.04 | 15.05 | 238,282 | -0.17(-1.09%) |
Nov 11, 2015 | 15.22 | 15.37 | 15.07 | 15.22 | 171,407 | -0.01(-0.05%) |
Nov 10, 2015 | 15.16 | 15.26 | 15.03 | 15.22 | 176,134 | +0.06(+0.40%) |
Nov 09, 2015 | 15.13 | 15.16 | 14.95 | 15.16 | 249,602 | +0.02(+0.15%) |
Nov 06, 2015 | 15.17 | 15.17 | 14.98 | 15.14 | 290,847 | -0.03(-0.20%) |
Nov 05, 2015 | 15.28 | 15.40 | 15.04 | 15.17 | 349,398 | -0.15(-0.98%) |
Nov 04, 2015 | 15.37 | 15.58 | 15.18 | 15.32 | 372,654 | -0.05(-0.29%) |
Nov 03, 2015 | 15.04 | 15.47 | 14.92 | 15.37 | 916,185 | +0.33(+2.20%) |